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 |
4 Nov 2019 |
USD |
7.595 |
7.595 |
7.5825 |
7.5825 |
7.5825 |
+0.058 (+0.76%)
|
1,450 |
1 Nov 2019 |
USD |
7.525 |
7.525 |
7.525 |
7.525 |
7.525 |
+0.089 (+1.19%)
|
0 |
31 Oct 2019 |
USD |
7.4363 |
7.4363 |
7.4363 |
7.4363 |
7.4363 |
-0.031 (-0.42%)
|
0 |
30 Oct 2019 |
USD |
7.4675 |
7.4675 |
7.4675 |
7.4675 |
7.4675 |
-0.064 (-0.85%)
|
0 |
29 Oct 2019 |
USD |
7.5312 |
7.5312 |
7.5312 |
7.5312 |
7.5312 |
+0.021 (+0.28%)
|
0 |
28 Oct 2019 |
USD |
7.51 |
7.5175 |
7.51 |
7.51 |
7.51 |
+0.043 (+0.57%)
|
1,825 |
25 Oct 2019 |
USD |
7.405 |
7.4675 |
7.405 |
7.4675 |
7.4675 |
+0.074 (+1.00%)
|
3,631 |
24 Oct 2019 |
USD |
7.4 |
7.4 |
7.3937 |
7.3937 |
7.3937 |
+0.028 (+0.37%)
|
2,250 |
23 Oct 2019 |
USD |
7.3662 |
7.3662 |
7.3662 |
7.3662 |
7.3662 |
-0.015 (-0.20%)
|
0 |
22 Oct 2019 |
USD |
7.3812 |
7.3812 |
7.3812 |
7.3812 |
7.3812 |
+0.04 (+0.54%)
|
0 |
21 Oct 2019 |
USD |
7.2725 |
7.3412 |
7.2725 |
7.3412 |
7.3412 |
+0.057 (+0.79%)
|
5,136 |
18 Oct 2019 |
USD |
7.2838 |
7.2838 |
7.2838 |
7.2838 |
7.2838 |
+0.003 (+0.04%)
|
0 |
17 Oct 2019 |
USD |
7.2812 |
7.2812 |
7.2812 |
7.2812 |
7.2812 |
0.0 (0.0%)
|
0 |
16 Oct 2019 |
USD |
7.2875 |
7.2875 |
7.2812 |
7.2812 |
7.2812 |
-0.03 (-0.41%)
|
1,061 |
15 Oct 2019 |
USD |
7.2525 |
7.3113 |
7.2525 |
7.3113 |
7.3113 |
+0.09 (+1.25%)
|
1,165 |
14 Oct 2019 |
USD |
7.22 |
7.2213 |
7.22 |
7.2213 |
7.2213 |
-0.068 (-0.93%)
|
1,030 |
11 Oct 2019 |
USD |
7.2888 |
7.2888 |
7.2888 |
7.2888 |
7.2888 |
+0.138 (+1.92%)
|
0 |
10 Oct 2019 |
USD |
7.1513 |
7.1513 |
7.1513 |
7.1513 |
7.1513 |
+0.083 (+1.17%)
|
0 |
9 Oct 2019 |
USD |
7.0825 |
7.0825 |
7.0687 |
7.0687 |
7.0687 |
+0.025 (+0.35%)
|
171 |
8 Oct 2019 |
USD |
7.1075 |
7.11 |
7.0425 |
7.0438 |
7.0438 |
-0.124 (-1.73%)
|
2,805 |
7 Oct 2019 |
USD |
7.1325 |
7.1675 |
7.1325 |
7.1675 |
7.1675 |
+0.046 (+0.65%)
|
1,435 |
4 Oct 2019 |
USD |
7.1075 |
7.1212 |
7.1075 |
7.1212 |
7.1212 |
+0.085 (+1.21%)
|
465 |
3 Oct 2019 |
USD |
7.0362 |
7.0362 |
7.0362 |
7.0362 |
7.0362 |
-0.005 (-0.07%)
|
0 |
2 Oct 2019 |
USD |
7.0412 |
7.0412 |
7.0412 |
7.0412 |
7.0412 |
-0.178 (-2.46%)
|
0 |
1 Oct 2019 |
USD |
7.2188 |
7.2188 |
7.2188 |
7.2188 |
7.2188 |
-0.052 (-0.72%)
|
0 |
30 Sep 2019 |
USD |
7.2325 |
7.2713 |
7.2325 |
7.2713 |
7.2713 |
-0.01 (-0.14%)
|
6,702 |
27 Sep 2019 |
USD |
7.2812 |
7.2812 |
7.2812 |
7.2812 |
7.2812 |
+0.039 (+0.53%)
|
0 |
26 Sep 2019 |
USD |
7.3175 |
7.3175 |
7.2425 |
7.2425 |
7.2425 |
-0.029 (-0.40%)
|
656 |
25 Sep 2019 |
USD |
7.275 |
7.275 |
7.2713 |
7.2713 |
7.2713 |
-0.037 (-0.51%)
|
92 |
24 Sep 2019 |
USD |
7.3375 |
7.3375 |
7.3087 |
7.3087 |
7.3087 |
-0.008 (-0.10%)
|
2,000 |