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 |
| 23 Sep 2019 |
USD |
7.3163 |
7.3163 |
7.3163 |
7.3163 |
7.3163 |
-0.035 (-0.48%)
|
0 |
| 20 Sep 2019 |
USD |
7.3433 |
7.3513 |
7.3433 |
7.3513 |
7.3513 |
-0.028 (-0.37%)
|
115,323 |
| 19 Sep 2019 |
USD |
7.3325 |
7.3788 |
7.3325 |
7.3788 |
7.3788 |
+0.045 (+0.61%)
|
5,221 |
| 18 Sep 2019 |
USD |
7.3338 |
7.3338 |
7.3338 |
7.3338 |
7.3338 |
-0.007 (-0.10%)
|
0 |
| 17 Sep 2019 |
USD |
7.3425 |
7.3425 |
7.3412 |
7.3412 |
7.3412 |
-0.007 (-0.10%)
|
736 |
| 16 Sep 2019 |
USD |
7.32 |
7.3575 |
7.32 |
7.3487 |
7.3487 |
-0.028 (-0.37%)
|
2,269 |
| 13 Sep 2019 |
USD |
7.3675 |
7.3762 |
7.365 |
7.3762 |
7.3762 |
+0.022 (+0.31%)
|
5,349 |
| 12 Sep 2019 |
USD |
7.3537 |
7.3537 |
7.3537 |
7.3537 |
7.3537 |
+0.035 (+0.48%)
|
0 |
| 11 Sep 2019 |
USD |
7.3187 |
7.3187 |
7.3187 |
7.3187 |
7.3187 |
+0.074 (+1.02%)
|
0 |
| 10 Sep 2019 |
USD |
7.2625 |
7.2625 |
7.245 |
7.245 |
7.245 |
-0.031 (-0.43%)
|
773 |
| 9 Sep 2019 |
USD |
7.2763 |
7.2763 |
7.2763 |
7.2763 |
7.2763 |
+0.02 (+0.28%)
|
0 |
| 6 Sep 2019 |
USD |
7.2575 |
7.26 |
7.235 |
7.2562 |
7.2562 |
+0.03 (+0.41%)
|
14,453 |
| 5 Sep 2019 |
USD |
7.2263 |
7.2263 |
7.2263 |
7.2263 |
7.2263 |
+0.13 (+1.83%)
|
0 |
| 4 Sep 2019 |
USD |
7.0925 |
7.0963 |
7.07 |
7.0963 |
7.0963 |
+0.08 (+1.14%)
|
5,788 |
| 3 Sep 2019 |
USD |
7.0025 |
7.0225 |
7.0025 |
7.0163 |
7.0163 |
-0.03 (-0.42%)
|
4,235 |
| 2 Sep 2019 |
USD |
7.0462 |
7.0462 |
7.0462 |
7.0462 |
7.0462 |
-0.019 (-0.27%)
|
0 |
| 30 Aug 2019 |
USD |
7.08 |
7.085 |
7.065 |
7.065 |
7.065 |
+0.016 (+0.23%)
|
66,500 |
| 29 Aug 2019 |
USD |
7.0488 |
7.0488 |
7.0488 |
7.0488 |
7.0488 |
+0.1 (+1.44%)
|
0 |
| 28 Aug 2019 |
USD |
6.8925 |
6.9488 |
6.8925 |
6.9488 |
6.9488 |
+0.015 (+0.22%)
|
347 |
| 27 Aug 2019 |
USD |
6.9337 |
6.9337 |
6.9337 |
6.9337 |
6.9337 |
-0.049 (-0.70%)
|
0 |
| 23 Aug 2019 |
USD |
7.05 |
7.0525 |
6.9825 |
6.9825 |
6.9825 |
-0.074 (-1.05%)
|
10,652 |
| 22 Aug 2019 |
USD |
7.0563 |
7.0563 |
7.0563 |
7.0563 |
7.0563 |
-0.015 (-0.21%)
|
0 |
| 21 Aug 2019 |
USD |
7.0713 |
7.0713 |
7.0713 |
7.0713 |
7.0713 |
+0.037 (+0.53%)
|
0 |
| 20 Aug 2019 |
USD |
7.0338 |
7.0338 |
7.0338 |
7.0338 |
7.0338 |
-0.029 (-0.41%)
|
0 |
| 19 Aug 2019 |
USD |
7.0625 |
7.0625 |
7.0625 |
7.0625 |
7.0625 |
+0.096 (+1.38%)
|
0 |
| 16 Aug 2019 |
USD |
6.9662 |
6.9662 |
6.9662 |
6.9662 |
6.9662 |
+0.107 (+1.57%)
|
0 |
| 15 Aug 2019 |
USD |
6.9025 |
6.9025 |
6.82 |
6.8587 |
6.8587 |
-0.043 (-0.62%)
|
20,136 |
| 14 Aug 2019 |
USD |
7.0025 |
7.0025 |
6.9013 |
6.9013 |
6.9013 |
-0.156 (-2.21%)
|
80 |
| 13 Aug 2019 |
USD |
7.0682 |
7.0682 |
7.0575 |
7.0575 |
7.0575 |
+0.07 (+1.00%)
|
690 |
| 12 Aug 2019 |
USD |
7.1025 |
7.1025 |
6.9875 |
6.9875 |
6.9875 |
-0.041 (-0.59%)
|
1,154 |
