iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
17 Dec 2019 |
USD |
7.805 |
7.805 |
7.805 |
7.805 |
7.805 |
-0.013 (-0.16%)
|
0 |
16 Dec 2019 |
USD |
7.8 |
7.8175 |
7.8 |
7.8175 |
7.8175 |
+0.087 (+1.13%)
|
6,157 |
13 Dec 2019 |
USD |
7.755 |
7.755 |
7.73 |
7.73 |
7.73 |
-0.003 (-0.03%)
|
1,535 |
12 Dec 2019 |
USD |
7.7325 |
7.7325 |
7.7325 |
7.7325 |
7.7325 |
+0.058 (+0.75%)
|
0 |
11 Dec 2019 |
USD |
7.675 |
7.675 |
7.675 |
7.675 |
7.675 |
-0.018 (-0.23%)
|
0 |
10 Dec 2019 |
USD |
7.6925 |
7.6925 |
7.6925 |
7.6925 |
7.6925 |
-0.018 (-0.23%)
|
0 |
9 Dec 2019 |
USD |
7.71 |
7.71 |
7.71 |
7.71 |
7.71 |
-0.022 (-0.29%)
|
0 |
6 Dec 2019 |
USD |
7.7325 |
7.7325 |
7.7325 |
7.7325 |
7.7325 |
+0.094 (+1.23%)
|
0 |
5 Dec 2019 |
USD |
7.6525 |
7.6525 |
7.6387 |
7.6387 |
7.6387 |
-0.009 (-0.12%)
|
1,165 |
4 Dec 2019 |
USD |
7.6475 |
7.6475 |
7.6475 |
7.6475 |
7.6475 |
+0.083 (+1.09%)
|
0 |
3 Dec 2019 |
USD |
7.5725 |
7.5775 |
7.565 |
7.565 |
7.565 |
-0.102 (-1.34%)
|
1,265 |
2 Dec 2019 |
USD |
7.6675 |
7.6675 |
7.6675 |
7.6675 |
7.6675 |
-0.077 (-1.00%)
|
0 |
29 Nov 2019 |
USD |
7.745 |
7.745 |
7.745 |
7.745 |
7.745 |
-0.005 (-0.06%)
|
0 |
28 Nov 2019 |
USD |
7.75 |
7.75 |
7.75 |
7.75 |
7.75 |
+0.005 (+0.06%)
|
0 |
27 Nov 2019 |
USD |
7.745 |
7.745 |
7.745 |
7.745 |
7.745 |
+0.013 (+0.16%)
|
0 |
26 Nov 2019 |
USD |
7.7325 |
7.7325 |
7.7325 |
7.7325 |
7.7325 |
+0.022 (+0.29%)
|
0 |
25 Nov 2019 |
USD |
7.71 |
7.71 |
7.71 |
7.71 |
7.71 |
+0.068 (+0.88%)
|
0 |
22 Nov 2019 |
USD |
7.6425 |
7.6425 |
7.6425 |
7.6425 |
7.6425 |
+0.005 (+0.07%)
|
0 |
21 Nov 2019 |
USD |
7.6375 |
7.6375 |
7.6375 |
7.6375 |
7.6375 |
-0.04 (-0.52%)
|
0 |
20 Nov 2019 |
USD |
7.6775 |
7.6775 |
7.6775 |
7.6775 |
7.6775 |
0.0 (0.0%)
|
0 |
19 Nov 2019 |
USD |
7.6775 |
7.6775 |
7.6775 |
7.6775 |
7.6775 |
-0.01 (-0.13%)
|
0 |
18 Nov 2019 |
USD |
7.6875 |
7.69 |
7.6875 |
7.6875 |
7.6875 |
+0.015 (+0.20%)
|
1,035 |
15 Nov 2019 |
USD |
7.6725 |
7.6725 |
7.6725 |
7.6725 |
7.6725 |
+0.051 (+0.67%)
|
0 |
14 Nov 2019 |
USD |
7.63 |
7.63 |
7.6212 |
7.6212 |
7.6212 |
+0.009 (+0.11%)
|
1,350 |
13 Nov 2019 |
USD |
7.615 |
7.6175 |
7.607 |
7.6125 |
7.6125 |
-0.035 (-0.46%)
|
62,888 |
12 Nov 2019 |
USD |
7.6475 |
7.6475 |
7.6475 |
7.6475 |
7.6475 |
+0.035 (+0.46%)
|
0 |
11 Nov 2019 |
USD |
7.6125 |
7.6125 |
7.6125 |
7.6125 |
7.6125 |
+0.007 (+0.10%)
|
0 |
8 Nov 2019 |
USD |
7.605 |
7.605 |
7.605 |
7.605 |
7.605 |
-0.03 (-0.39%)
|
0 |
7 Nov 2019 |
USD |
7.635 |
7.635 |
7.635 |
7.635 |
7.635 |
+0.069 (+0.91%)
|
0 |
6 Nov 2019 |
USD |
7.5663 |
7.5663 |
7.5663 |
7.5663 |
7.5663 |
-0.036 (-0.48%)
|
0 |