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 |
| 15 Mar 2024 |
USD |
11.3625 |
11.3625 |
11.3625 |
11.3625 |
11.3625 |
-0.117 (-1.02%)
|
0 |
| 14 Mar 2024 |
USD |
11.48 |
11.48 |
11.4739 |
11.48 |
11.48 |
-0.015 (-0.13%)
|
111,348 |
| 13 Mar 2024 |
USD |
11.495 |
11.495 |
11.495 |
11.495 |
11.495 |
+0.015 (+0.13%)
|
56,692 |
| 12 Mar 2024 |
USD |
11.425 |
11.49 |
11.39 |
11.48 |
11.48 |
+0.14 (+1.23%)
|
11,007 |
| 11 Mar 2024 |
USD |
11.295 |
11.34 |
11.295 |
11.34 |
11.34 |
-0.1 (-0.87%)
|
20,291 |
| 8 Mar 2024 |
USD |
11.44 |
11.44 |
11.44 |
11.44 |
11.44 |
-0.015 (-0.13%)
|
50,468 |
| 7 Mar 2024 |
USD |
11.355 |
11.455 |
11.355 |
11.455 |
11.455 |
+0.1 (+0.88%)
|
37,144 |
| 6 Mar 2024 |
USD |
11.355 |
11.355 |
11.355 |
11.355 |
11.355 |
+0.065 (+0.58%)
|
5,625 |
| 5 Mar 2024 |
USD |
11.37 |
11.37 |
11.29 |
11.29 |
11.29 |
-0.125 (-1.10%)
|
58,994 |
| 4 Mar 2024 |
USD |
11.39 |
11.415 |
11.385 |
11.415 |
11.415 |
+0.09 (+0.79%)
|
6,488 |
| 1 Mar 2024 |
USD |
11.265 |
11.325 |
11.235 |
11.325 |
11.325 |
+0.11 (+0.98%)
|
40,785 |
| 29 Feb 2024 |
USD |
11.16 |
11.245 |
11.16 |
11.215 |
11.215 |
+0.025 (+0.22%)
|
18,804 |
| 28 Feb 2024 |
USD |
11.205 |
11.205 |
11.19 |
11.19 |
11.19 |
-0.01 (-0.09%)
|
52,118 |
| 27 Feb 2024 |
USD |
11.19 |
11.205 |
11.19 |
11.2 |
11.2 |
-0.03 (-0.27%)
|
84,881 |
| 26 Feb 2024 |
USD |
11.235 |
11.235 |
11.23 |
11.23 |
11.23 |
+0.01 (+0.09%)
|
5,119 |
| 23 Feb 2024 |
USD |
11.21 |
11.23 |
11.2 |
11.22 |
11.22 |
+0.01 (+0.09%)
|
172,525 |
| 22 Feb 2024 |
USD |
11.185 |
11.21 |
11.185 |
11.21 |
11.21 |
+0.205 (+1.86%)
|
77,705 |
| 21 Feb 2024 |
USD |
10.995 |
11.005 |
10.995 |
11.005 |
11.005 |
0.0 (0.0%)
|
4,365 |
| 20 Feb 2024 |
USD |
11.02 |
11.02 |
11.005 |
11.005 |
11.005 |
-0.045 (-0.41%)
|
7,718 |
| 19 Feb 2024 |
USD |
11.055 |
11.06 |
11.05 |
11.05 |
11.05 |
-0.085 (-0.76%)
|
18,319 |
| 16 Feb 2024 |
USD |
11.13 |
11.135 |
11.13 |
11.135 |
11.135 |
+0.005 (+0.04%)
|
5,007 |
| 15 Feb 2024 |
USD |
11.135 |
11.14 |
11.09 |
11.13 |
11.13 |
+0.085 (+0.77%)
|
147,812 |
| 14 Feb 2024 |
USD |
10.98 |
11.045 |
10.98 |
11.045 |
11.045 |
+0.04 (+0.36%)
|
88,351 |
| 13 Feb 2024 |
USD |
11.005 |
11.005 |
11.005 |
11.005 |
11.005 |
-0.205 (-1.83%)
|
3,923 |
| 12 Feb 2024 |
USD |
11.125 |
11.21 |
11.12 |
11.21 |
11.21 |
+0.11 (+0.99%)
|
44,078 |
| 9 Feb 2024 |
USD |
11.08 |
11.1 |
11.08 |
11.1 |
11.1 |
+0.045 (+0.41%)
|
745 |
| 8 Feb 2024 |
USD |
11.045 |
11.075 |
11.045 |
11.055 |
11.055 |
+0.015 (+0.14%)
|
59,885 |
| 7 Feb 2024 |
USD |
11.04 |
11.04 |
11.04 |
11.04 |
11.04 |
+0.095 (+0.87%)
|
29,413 |
| 6 Feb 2024 |
USD |
10.945 |
11.0624 |
10.7869 |
10.945 |
10.945 |
+0.035 (+0.32%)
|
15,423 |
| 5 Feb 2024 |
USD |
10.925 |
10.925 |
10.885 |
10.91 |
10.91 |
-0.05 (-0.46%)
|
25,293 |
