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 |
| 18 Feb 2019 |
USD |
7.0025 |
7.0062 |
6.995 |
7.0062 |
7.0062 |
+0.022 (+0.32%)
|
1,720 |
| 15 Feb 2019 |
USD |
6.94 |
6.99 |
6.94 |
6.9837 |
6.9837 |
+0.07 (+1.01%)
|
3,469 |
| 14 Feb 2019 |
USD |
6.925 |
6.935 |
6.88 |
6.9138 |
6.9138 |
0.0 (0.0%)
|
51,837 |
| 13 Feb 2019 |
USD |
6.9138 |
6.9138 |
6.9138 |
6.9138 |
6.9138 |
+0.025 (+0.36%)
|
0 |
| 12 Feb 2019 |
USD |
6.8525 |
6.8887 |
6.8525 |
6.8887 |
6.8887 |
+0.087 (+1.29%)
|
7,725 |
| 11 Feb 2019 |
USD |
6.8025 |
6.8025 |
6.8012 |
6.8012 |
6.8012 |
+0.052 (+0.78%)
|
786 |
| 8 Feb 2019 |
USD |
6.7725 |
6.7725 |
6.7488 |
6.7488 |
6.7488 |
-0.035 (-0.52%)
|
52,300 |
| 7 Feb 2019 |
USD |
6.8175 |
6.8425 |
6.7838 |
6.7838 |
6.7838 |
-0.077 (-1.13%)
|
7,459 |
| 6 Feb 2019 |
USD |
6.8613 |
6.8613 |
6.8613 |
6.8613 |
6.8613 |
+0.008 (+0.11%)
|
0 |
| 5 Feb 2019 |
USD |
6.8537 |
6.8537 |
6.8537 |
6.8537 |
6.8537 |
+0.047 (+0.70%)
|
0 |
| 4 Feb 2019 |
USD |
6.81 |
6.81 |
6.8063 |
6.8063 |
6.8063 |
-0.001 (-0.02%)
|
942 |
| 1 Feb 2019 |
USD |
6.8325 |
6.8325 |
6.795 |
6.8075 |
6.8075 |
+0.011 (+0.17%)
|
8,504 |
| 31 Jan 2019 |
USD |
6.7725 |
6.7975 |
6.7725 |
6.7962 |
6.7962 |
+0.085 (+1.27%)
|
10,593 |
| 30 Jan 2019 |
USD |
6.6875 |
6.7112 |
6.6875 |
6.7112 |
6.7112 |
+0.055 (+0.83%)
|
2,994 |
| 29 Jan 2019 |
USD |
6.6875 |
6.695 |
6.6562 |
6.6562 |
6.6562 |
+0.003 (+0.04%)
|
37,636 |
| 28 Jan 2019 |
USD |
6.6675 |
6.67 |
6.6537 |
6.6537 |
6.6537 |
-0.04 (-0.60%)
|
18,070 |
| 25 Jan 2019 |
USD |
6.6937 |
6.6937 |
6.6937 |
6.6937 |
6.6937 |
+0.062 (+0.94%)
|
0 |
| 24 Jan 2019 |
USD |
6.6312 |
6.6312 |
6.6312 |
6.6312 |
6.6312 |
+0.042 (+0.64%)
|
0 |
| 23 Jan 2019 |
USD |
6.5888 |
6.5888 |
6.5888 |
6.5888 |
6.5888 |
-0.037 (-0.56%)
|
0 |
| 22 Jan 2019 |
USD |
6.6262 |
6.6262 |
6.6262 |
6.6262 |
6.6262 |
-0.038 (-0.56%)
|
0 |
| 21 Jan 2019 |
USD |
6.6638 |
6.6638 |
6.6638 |
6.6638 |
6.6638 |
-0.025 (-0.37%)
|
0 |
| 18 Jan 2019 |
USD |
6.685 |
6.6887 |
6.6775 |
6.6887 |
6.6887 |
+0.125 (+1.90%)
|
100,000 |
| 17 Jan 2019 |
USD |
6.5425 |
6.5637 |
6.5325 |
6.5637 |
6.5637 |
+0.02 (+0.30%)
|
10,424 |
| 16 Jan 2019 |
USD |
6.5438 |
6.5438 |
6.5438 |
6.5438 |
6.5438 |
+0.045 (+0.69%)
|
0 |
| 15 Jan 2019 |
USD |
6.505 |
6.505 |
6.4988 |
6.4988 |
6.4988 |
+0.033 (+0.50%)
|
770 |
| 14 Jan 2019 |
USD |
6.4662 |
6.4662 |
6.4662 |
6.4662 |
6.4662 |
-0.028 (-0.43%)
|
0 |
| 11 Jan 2019 |
USD |
6.49 |
6.4938 |
6.49 |
6.4938 |
6.4938 |
+0.04 (+0.62%)
|
1,312 |
| 10 Jan 2019 |
USD |
6.415 |
6.46 |
6.415 |
6.4538 |
6.4538 |
-0.012 (-0.19%)
|
7,929 |
| 9 Jan 2019 |
USD |
6.44 |
6.4662 |
6.4325 |
6.4662 |
6.4662 |
+0.113 (+1.77%)
|
21,759 |
| 8 Jan 2019 |
USD |
6.3537 |
6.3537 |
6.3537 |
6.3537 |
6.3537 |
+0.01 (+0.16%)
|
0 |
