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 |
28 Jun 2019 |
USD |
7.1562 |
7.1562 |
7.1562 |
7.1562 |
7.1562 |
+0.052 (+0.74%)
|
0 |
27 Jun 2019 |
USD |
7.1037 |
7.1037 |
7.1037 |
7.1037 |
7.1037 |
-0.005 (-0.07%)
|
0 |
26 Jun 2019 |
USD |
7.1141 |
7.118 |
7.1087 |
7.1087 |
7.1087 |
-0.018 (-0.25%)
|
12,668 |
25 Jun 2019 |
USD |
7.14 |
7.15 |
7.1262 |
7.1262 |
7.1262 |
-0.035 (-0.49%)
|
1,663 |
24 Jun 2019 |
USD |
7.17 |
7.17 |
7.1612 |
7.1612 |
7.1612 |
-0.005 (-0.07%)
|
698 |
21 Jun 2019 |
USD |
7.185 |
7.185 |
7.1662 |
7.1662 |
7.1662 |
+0.013 (+0.17%)
|
766 |
20 Jun 2019 |
USD |
7.19 |
7.19 |
7.1537 |
7.1537 |
7.1537 |
+0.052 (+0.74%)
|
2,640 |
19 Jun 2019 |
USD |
7.105 |
7.12 |
7.1013 |
7.1013 |
7.1013 |
-0.01 (-0.14%)
|
2,045 |
18 Jun 2019 |
USD |
7.045 |
7.13 |
7.0425 |
7.1113 |
7.1113 |
+0.088 (+1.25%)
|
13,408 |
17 Jun 2019 |
USD |
7.0237 |
7.0237 |
7.0237 |
7.0237 |
7.0237 |
+0.01 (+0.14%)
|
0 |
14 Jun 2019 |
USD |
7.03 |
7.03 |
7.0137 |
7.0137 |
7.0137 |
-0.022 (-0.32%)
|
1,520 |
13 Jun 2019 |
USD |
7.0362 |
7.0362 |
7.0362 |
7.0362 |
7.0362 |
+0.03 (+0.43%)
|
0 |
12 Jun 2019 |
USD |
7.015 |
7.015 |
7.0062 |
7.0062 |
7.0062 |
-0.033 (-0.46%)
|
2,847 |
11 Jun 2019 |
USD |
7.0675 |
7.0675 |
7.0388 |
7.0388 |
7.0388 |
-0.01 (-0.14%)
|
7,675 |
10 Jun 2019 |
USD |
7.0488 |
7.0488 |
7.0488 |
7.0488 |
7.0488 |
+0.062 (+0.89%)
|
0 |
7 Jun 2019 |
USD |
6.9625 |
6.9863 |
6.9625 |
6.9863 |
6.9863 |
+0.093 (+1.34%)
|
790 |
6 Jun 2019 |
USD |
6.92 |
6.92 |
6.89 |
6.8937 |
6.8937 |
+0.035 (+0.51%)
|
5,892 |
5 Jun 2019 |
USD |
6.83 |
6.8587 |
6.83 |
6.8587 |
6.8587 |
+0.07 (+1.03%)
|
806 |
4 Jun 2019 |
USD |
6.7275 |
6.7888 |
6.7275 |
6.7888 |
6.7888 |
+0.085 (+1.27%)
|
19,864 |
3 Jun 2019 |
USD |
6.7038 |
6.7038 |
6.7038 |
6.7038 |
6.7038 |
+0.013 (+0.19%)
|
0 |
31 May 2019 |
USD |
6.685 |
6.6913 |
6.6575 |
6.6913 |
6.6913 |
-0.058 (-0.85%)
|
13,969 |
30 May 2019 |
USD |
6.75 |
6.75 |
6.7488 |
6.7488 |
6.7488 |
+0.018 (+0.26%)
|
277 |
29 May 2019 |
USD |
6.7625 |
6.7625 |
6.7313 |
6.7313 |
6.7313 |
-0.117 (-1.71%)
|
1,203 |
28 May 2019 |
USD |
6.8675 |
6.8675 |
6.8487 |
6.8487 |
6.8487 |
+0.01 (+0.14%)
|
1,993 |
24 May 2019 |
USD |
6.86 |
6.86 |
6.8388 |
6.8388 |
6.8388 |
+0.005 (+0.07%)
|
41,060 |
23 May 2019 |
USD |
6.8338 |
6.8338 |
6.8338 |
6.8338 |
6.8338 |
-0.11 (-1.58%)
|
0 |
22 May 2019 |
USD |
6.9475 |
6.9475 |
6.9437 |
6.9437 |
6.9437 |
-0.022 (-0.32%)
|
792 |
21 May 2019 |
USD |
6.91 |
6.9662 |
6.91 |
6.9662 |
6.9662 |
+0.057 (+0.83%)
|
622 |
20 May 2019 |
USD |
6.9088 |
6.9088 |
6.9088 |
6.9088 |
6.9088 |
-0.075 (-1.07%)
|
0 |
17 May 2019 |
USD |
6.9575 |
6.9837 |
6.9575 |
6.9837 |
6.9837 |
-0.018 (-0.25%)
|
1,205 |