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 |
9 Aug 2019 |
USD |
7.0287 |
7.0287 |
7.0287 |
7.0287 |
7.0287 |
-0.065 (-0.92%)
|
0 |
8 Aug 2019 |
USD |
7.0938 |
7.0938 |
7.0938 |
7.0938 |
7.0938 |
+0.138 (+1.98%)
|
0 |
7 Aug 2019 |
USD |
7.0225 |
7.0225 |
6.9562 |
6.9562 |
6.9562 |
+0.03 (+0.43%)
|
5,694 |
6 Aug 2019 |
USD |
6.9375 |
6.9375 |
6.9262 |
6.9262 |
6.9262 |
-0.03 (-0.43%)
|
2,210 |
5 Aug 2019 |
USD |
7.03 |
7.03 |
6.9562 |
6.9562 |
6.9562 |
-0.142 (-2.01%)
|
163 |
2 Aug 2019 |
USD |
7.1375 |
7.1375 |
7.0987 |
7.0987 |
7.0987 |
-0.23 (-3.14%)
|
4,000 |
1 Aug 2019 |
USD |
7.2875 |
7.3288 |
7.2875 |
7.3288 |
7.3288 |
-0.03 (-0.41%)
|
350 |
31 Jul 2019 |
USD |
7.3587 |
7.3587 |
7.3587 |
7.3587 |
7.3587 |
+0.01 (+0.14%)
|
0 |
30 Jul 2019 |
USD |
7.3487 |
7.3487 |
7.3487 |
7.3487 |
7.3487 |
-0.013 (-0.17%)
|
0 |
29 Jul 2019 |
USD |
7.3608 |
7.3613 |
7.3608 |
7.3613 |
7.3613 |
-0.01 (-0.13%)
|
15,385 |
26 Jul 2019 |
USD |
7.365 |
7.3712 |
7.3625 |
7.3712 |
7.3712 |
+0.014 (+0.19%)
|
3,945 |
25 Jul 2019 |
USD |
7.405 |
7.405 |
7.3575 |
7.3575 |
7.3575 |
+0.006 (+0.08%)
|
368 |
24 Jul 2019 |
USD |
7.3275 |
7.3513 |
7.3275 |
7.3513 |
7.3513 |
+0.05 (+0.69%)
|
2,253 |
23 Jul 2019 |
USD |
7.3012 |
7.3012 |
7.3012 |
7.3012 |
7.3012 |
+0.022 (+0.31%)
|
0 |
22 Jul 2019 |
USD |
7.28 |
7.28 |
7.2787 |
7.2787 |
7.2787 |
-0.048 (-0.65%)
|
3,024 |
19 Jul 2019 |
USD |
7.335 |
7.3475 |
7.3262 |
7.3262 |
7.3262 |
+0.048 (+0.65%)
|
4,100 |
18 Jul 2019 |
USD |
7.2787 |
7.2787 |
7.2787 |
7.2787 |
7.2787 |
-0.041 (-0.56%)
|
0 |
17 Jul 2019 |
USD |
7.32 |
7.32 |
7.32 |
7.32 |
7.32 |
-0.046 (-0.63%)
|
0 |
16 Jul 2019 |
USD |
7.3662 |
7.3662 |
7.3662 |
7.3662 |
7.3662 |
+0.01 (+0.13%)
|
0 |
15 Jul 2019 |
USD |
7.3563 |
7.3563 |
7.3563 |
7.3563 |
7.3563 |
+0.003 (+0.04%)
|
0 |
12 Jul 2019 |
USD |
7.3537 |
7.3537 |
7.3537 |
7.3537 |
7.3537 |
+0.075 (+1.03%)
|
0 |
11 Jul 2019 |
USD |
7.2775 |
7.2984 |
7.2775 |
7.2787 |
7.2787 |
+0.01 (+0.14%)
|
16,419 |
10 Jul 2019 |
USD |
7.27 |
7.305 |
7.25 |
7.2687 |
7.2687 |
+0.028 (+0.38%)
|
16,376 |
9 Jul 2019 |
USD |
7.2412 |
7.2412 |
7.2412 |
7.2412 |
7.2412 |
-0.022 (-0.31%)
|
0 |
8 Jul 2019 |
USD |
7.2637 |
7.2637 |
7.2637 |
7.2637 |
7.2637 |
+0.007 (+0.10%)
|
0 |
5 Jul 2019 |
USD |
7.2675 |
7.2725 |
7.2562 |
7.2562 |
7.2562 |
-0.058 (-0.79%)
|
3,028 |
4 Jul 2019 |
USD |
7.3075 |
7.3137 |
7.3075 |
7.3137 |
7.3137 |
+0.035 (+0.48%)
|
1,368 |
3 Jul 2019 |
USD |
7.2787 |
7.2787 |
7.2787 |
7.2787 |
7.2787 |
+0.052 (+0.73%)
|
0 |
2 Jul 2019 |
USD |
7.2325 |
7.2325 |
7.2263 |
7.2263 |
7.2263 |
-0.005 (-0.07%)
|
137 |
1 Jul 2019 |
USD |
7.235 |
7.235 |
7.2313 |
7.2313 |
7.2313 |
+0.075 (+1.05%)
|
2,283 |