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 |
| 16 May 2019 |
USD |
6.9625 |
7.0012 |
6.9625 |
7.0012 |
7.0012 |
+0.076 (+1.10%)
|
5,704 |
| 15 May 2019 |
USD |
6.9075 |
6.925 |
6.8575 |
6.925 |
6.925 |
+0.011 (+0.16%)
|
89,824 |
| 14 May 2019 |
USD |
6.88 |
6.9138 |
6.87 |
6.9138 |
6.9138 |
+0.07 (+1.02%)
|
5,123 |
| 13 May 2019 |
USD |
6.865 |
6.87 |
6.8438 |
6.8438 |
6.8438 |
-0.062 (-0.90%)
|
24,521 |
| 10 May 2019 |
USD |
6.975 |
6.975 |
6.9062 |
6.9062 |
6.9062 |
0.0 (0.0%)
|
315 |
| 9 May 2019 |
USD |
6.9275 |
6.9275 |
6.9062 |
6.9062 |
6.9062 |
-0.143 (-2.02%)
|
208 |
| 8 May 2019 |
USD |
7.035 |
7.0488 |
7.035 |
7.0488 |
7.0488 |
-0.01 (-0.14%)
|
6,388 |
| 7 May 2019 |
USD |
7.075 |
7.075 |
7.0587 |
7.0587 |
7.0587 |
-0.117 (-1.64%)
|
364 |
| 3 May 2019 |
USD |
7.16 |
7.2 |
7.16 |
7.1762 |
7.1762 |
+0.077 (+1.09%)
|
15,489 |
| 2 May 2019 |
USD |
7.16 |
7.16 |
7.0987 |
7.0987 |
7.0987 |
-0.113 (-1.56%)
|
7 |
| 1 May 2019 |
USD |
7.2112 |
7.2112 |
7.2112 |
7.2112 |
7.2112 |
+0.042 (+0.59%)
|
0 |
| 30 Apr 2019 |
USD |
7.1688 |
7.1688 |
7.1688 |
7.1688 |
7.1688 |
-0.03 (-0.42%)
|
0 |
| 29 Apr 2019 |
USD |
7.1988 |
7.1988 |
7.1988 |
7.1988 |
7.1988 |
+0.025 (+0.35%)
|
0 |
| 26 Apr 2019 |
USD |
7.155 |
7.1738 |
7.155 |
7.1738 |
7.1738 |
-0.018 (-0.24%)
|
6,151 |
| 25 Apr 2019 |
USD |
7.165 |
7.1913 |
7.165 |
7.1913 |
7.1913 |
-0.047 (-0.65%)
|
310 |
| 24 Apr 2019 |
USD |
7.2425 |
7.2425 |
7.2387 |
7.2387 |
7.2387 |
+0.03 (+0.41%)
|
310 |
| 23 Apr 2019 |
USD |
7.14 |
7.2088 |
7.14 |
7.2088 |
7.2088 |
+0.088 (+1.23%)
|
5,855 |
| 18 Apr 2019 |
USD |
7.145 |
7.145 |
7.12 |
7.1212 |
7.1212 |
-0.025 (-0.35%)
|
6,805 |
| 17 Apr 2019 |
USD |
7.19 |
7.19 |
7.1463 |
7.1463 |
7.1463 |
-0.022 (-0.31%)
|
16,622 |
| 16 Apr 2019 |
USD |
7.23 |
7.23 |
7.1688 |
7.1688 |
7.1688 |
-0.016 (-0.23%)
|
13,937 |
| 15 Apr 2019 |
USD |
7.185 |
7.185 |
7.185 |
7.185 |
7.185 |
+0.001 (+0.02%)
|
30,685 |
| 12 Apr 2019 |
USD |
7.1837 |
7.1837 |
7.1837 |
7.1837 |
7.1837 |
-0.018 (-0.24%)
|
0 |
| 11 Apr 2019 |
USD |
7.2012 |
7.2012 |
7.2012 |
7.2012 |
7.2012 |
+0.042 (+0.59%)
|
0 |
| 10 Apr 2019 |
USD |
7.165 |
7.165 |
7.1525 |
7.1588 |
7.1588 |
+0.005 (+0.07%)
|
8,347 |
| 9 Apr 2019 |
USD |
7.2125 |
7.2125 |
7.1537 |
7.1537 |
7.1537 |
-0.013 (-0.17%)
|
1 |
| 8 Apr 2019 |
USD |
7.1675 |
7.1675 |
7.1662 |
7.1662 |
7.1662 |
-0.009 (-0.12%)
|
334 |
| 5 Apr 2019 |
USD |
7.1475 |
7.175 |
7.1475 |
7.175 |
7.175 |
+0.051 (+0.72%)
|
7,106 |
| 4 Apr 2019 |
USD |
7.1238 |
7.1238 |
7.1238 |
7.1238 |
7.1238 |
-0.009 (-0.12%)
|
0 |
| 3 Apr 2019 |
USD |
7.1325 |
7.1325 |
7.1325 |
7.1325 |
7.1325 |
+0.049 (+0.69%)
|
0 |
| 2 Apr 2019 |
USD |
7.075 |
7.0838 |
7.07 |
7.0838 |
7.0838 |
+0.013 (+0.18%)
|
62,149 |
