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 |
| 1 Apr 2019 |
USD |
7.0775 |
7.0875 |
7.0713 |
7.0713 |
7.0713 |
+0.088 (+1.25%)
|
2,000 |
| 29 Mar 2019 |
USD |
6.9837 |
6.9837 |
6.9837 |
6.9837 |
6.9837 |
+0.056 (+0.81%)
|
0 |
| 28 Mar 2019 |
USD |
6.9275 |
6.9275 |
6.9275 |
6.9275 |
6.9275 |
+0.011 (+0.16%)
|
0 |
| 27 Mar 2019 |
USD |
6.9162 |
6.9162 |
6.9162 |
6.9162 |
6.9162 |
-0.025 (-0.36%)
|
0 |
| 26 Mar 2019 |
USD |
6.9575 |
6.9575 |
6.9413 |
6.9413 |
6.9413 |
+0.01 (+0.14%)
|
3,174 |
| 25 Mar 2019 |
USD |
6.9313 |
6.9313 |
6.9313 |
6.9313 |
6.9313 |
-0.018 (-0.25%)
|
0 |
| 22 Mar 2019 |
USD |
6.9488 |
6.9488 |
6.9488 |
6.9488 |
6.9488 |
-0.113 (-1.59%)
|
0 |
| 21 Mar 2019 |
USD |
7.0613 |
7.0613 |
7.0613 |
7.0613 |
7.0613 |
+0.092 (+1.33%)
|
0 |
| 20 Mar 2019 |
USD |
7.0425 |
7.0425 |
6.9688 |
6.9688 |
6.9688 |
-0.117 (-1.66%)
|
6,257 |
| 19 Mar 2019 |
USD |
7.0725 |
7.0862 |
7.0725 |
7.0862 |
7.0862 |
+0.065 (+0.92%)
|
24,500 |
| 18 Mar 2019 |
USD |
7.0213 |
7.0213 |
7.0213 |
7.0213 |
7.0213 |
-0.01 (-0.14%)
|
0 |
| 15 Mar 2019 |
USD |
7 |
7.0312 |
7 |
7.0312 |
7.0312 |
+0.045 (+0.64%)
|
1,741 |
| 14 Mar 2019 |
USD |
6.9863 |
6.9863 |
6.9863 |
6.9863 |
6.9863 |
-0.018 (-0.25%)
|
0 |
| 13 Mar 2019 |
USD |
7.0041 |
7.0041 |
7.0038 |
7.0038 |
7.0038 |
+0.048 (+0.68%)
|
3,656 |
| 12 Mar 2019 |
USD |
6.9275 |
6.9562 |
6.9275 |
6.9562 |
6.9562 |
+0.05 (+0.72%)
|
794 |
| 11 Mar 2019 |
USD |
6.8525 |
6.9062 |
6.8525 |
6.9062 |
6.9062 |
+0.092 (+1.36%)
|
803 |
| 8 Mar 2019 |
USD |
6.82 |
6.82 |
6.795 |
6.8137 |
6.8137 |
-0.04 (-0.58%)
|
8,930 |
| 7 Mar 2019 |
USD |
6.89 |
6.89 |
6.8537 |
6.8537 |
6.8537 |
-0.093 (-1.33%)
|
30,000 |
| 6 Mar 2019 |
USD |
6.9675 |
6.9675 |
6.9463 |
6.9463 |
6.9463 |
-0.027 (-0.39%)
|
12,305 |
| 5 Mar 2019 |
USD |
6.9737 |
6.9737 |
6.9737 |
6.9737 |
6.9737 |
-0.025 (-0.36%)
|
0 |
| 4 Mar 2019 |
USD |
7.035 |
7.035 |
6.9988 |
6.9988 |
6.9988 |
-0.025 (-0.35%)
|
1,700 |
| 1 Mar 2019 |
USD |
7.0325 |
7.0325 |
7.0237 |
7.0237 |
7.0237 |
+0.005 (+0.07%)
|
3,685 |
| 28 Feb 2019 |
USD |
7.0425 |
7.0425 |
7.0187 |
7.0187 |
7.0187 |
0.0 (0.0%)
|
17,707 |
| 27 Feb 2019 |
USD |
7.025 |
7.0325 |
7.0187 |
7.0187 |
7.0187 |
-0.049 (-0.69%)
|
2,784 |
| 26 Feb 2019 |
USD |
7.0725 |
7.0725 |
7.0675 |
7.0675 |
7.0675 |
-0.036 (-0.51%)
|
2,461 |
| 25 Feb 2019 |
USD |
7.115 |
7.12 |
7.1037 |
7.1037 |
7.1037 |
+0.032 (+0.46%)
|
2,850 |
| 22 Feb 2019 |
USD |
7.0713 |
7.0713 |
7.0713 |
7.0713 |
7.0713 |
+0.053 (+0.75%)
|
0 |
| 21 Feb 2019 |
USD |
7.0625 |
7.0625 |
7.0187 |
7.0187 |
7.0187 |
-0.01 (-0.14%)
|
7,095 |
| 20 Feb 2019 |
USD |
7.025 |
7.0287 |
7.025 |
7.0287 |
7.0287 |
+0.03 (+0.43%)
|
415 |
| 19 Feb 2019 |
USD |
6.9988 |
6.9988 |
6.9988 |
6.9988 |
6.9988 |
-0.007 (-0.11%)
|
0 |
