iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 Nov 2018 |
USD |
6.68 |
6.7337 |
6.6725 |
6.7337 |
6.7337 |
+0.065 (+0.97%)
|
8,319 |
20 Nov 2018 |
USD |
6.7375 |
6.7375 |
6.6688 |
6.6688 |
6.6688 |
-0.144 (-2.11%)
|
1,960 |
19 Nov 2018 |
USD |
6.8775 |
6.8775 |
6.8125 |
6.8125 |
6.8125 |
-0.051 (-0.75%)
|
1,920 |
16 Nov 2018 |
USD |
6.8375 |
6.8675 |
6.835 |
6.8637 |
6.8637 |
+0.064 (+0.94%)
|
11,367 |
15 Nov 2018 |
USD |
6.79 |
6.8225 |
6.79 |
6.8 |
6.8 |
-0.065 (-0.95%)
|
7,815 |
14 Nov 2018 |
USD |
6.9175 |
6.9175 |
6.865 |
6.865 |
6.865 |
-0.089 (-1.28%)
|
1,909 |
13 Nov 2018 |
USD |
6.9538 |
6.9538 |
6.9538 |
6.9538 |
6.9538 |
+0.028 (+0.40%)
|
0 |
12 Nov 2018 |
USD |
6.9262 |
6.9262 |
6.9262 |
6.9262 |
6.9262 |
-0.11 (-1.56%)
|
0 |
9 Nov 2018 |
USD |
7.08 |
7.08 |
7.0362 |
7.0362 |
7.0362 |
-0.085 (-1.19%)
|
3,730 |
8 Nov 2018 |
USD |
7.1212 |
7.1212 |
7.1212 |
7.1212 |
7.1212 |
+0.047 (+0.67%)
|
0 |
7 Nov 2018 |
USD |
7.0525 |
7.0738 |
7.0525 |
7.0738 |
7.0738 |
+0.109 (+1.56%)
|
5,025 |
6 Nov 2018 |
USD |
6.955 |
6.9825 |
6.955 |
6.965 |
6.965 |
+0.043 (+0.61%)
|
155,715 |
5 Nov 2018 |
USD |
6.935 |
6.935 |
6.9225 |
6.9225 |
6.9225 |
+0.007 (+0.11%)
|
4,683 |
2 Nov 2018 |
USD |
7.0425 |
7.0425 |
6.915 |
6.915 |
6.915 |
-0.014 (-0.20%)
|
8,835 |
1 Nov 2018 |
USD |
6.8975 |
6.9287 |
6.8975 |
6.9287 |
6.9287 |
+0.011 (+0.16%)
|
8,473 |
31 Oct 2018 |
USD |
6.9175 |
6.9175 |
6.9175 |
6.9175 |
6.9175 |
+0.156 (+2.31%)
|
2,870 |
30 Oct 2018 |
USD |
6.74 |
6.7613 |
6.74 |
6.7613 |
6.7613 |
-0.009 (-0.13%)
|
7,575 |
29 Oct 2018 |
USD |
6.77 |
6.77 |
6.77 |
6.77 |
6.77 |
+0.062 (+0.93%)
|
4,160 |
26 Oct 2018 |
USD |
6.725 |
6.725 |
6.7075 |
6.7075 |
6.7075 |
-0.081 (-1.20%)
|
8,898 |
25 Oct 2018 |
USD |
6.7888 |
6.7888 |
6.7888 |
6.7888 |
6.7888 |
-0.015 (-0.22%)
|
0 |
24 Oct 2018 |
USD |
6.8037 |
6.8037 |
6.8037 |
6.8037 |
6.8037 |
-0.006 (-0.09%)
|
0 |
23 Oct 2018 |
USD |
6.8875 |
6.8875 |
6.81 |
6.81 |
6.81 |
-0.147 (-2.12%)
|
10,765 |
22 Oct 2018 |
USD |
6.9575 |
6.9575 |
6.9575 |
6.9575 |
6.9575 |
-0.045 (-0.64%)
|
2,047 |
19 Oct 2018 |
USD |
7.0025 |
7.0025 |
7.0025 |
7.0025 |
7.0025 |
-0.05 (-0.71%)
|
2,875 |
18 Oct 2018 |
USD |
7.0525 |
7.0525 |
7.0525 |
7.0525 |
7.0525 |
-0.022 (-0.32%)
|
6,327 |
17 Oct 2018 |
USD |
7.125 |
7.125 |
7.075 |
7.075 |
7.075 |
-0.005 (-0.07%)
|
17,600 |
16 Oct 2018 |
USD |
7.08 |
7.08 |
7.08 |
7.08 |
7.08 |
+0.058 (+0.82%)
|
0 |
15 Oct 2018 |
USD |
7.0225 |
7.0225 |
7.0225 |
7.0225 |
7.0225 |
+0.015 (+0.21%)
|
0 |
12 Oct 2018 |
USD |
7.0375 |
7.0375 |
7.0075 |
7.0075 |
7.0075 |
-0.013 (-0.18%)
|
1,876 |
11 Oct 2018 |
USD |
7.02 |
7.02 |
7.02 |
7.02 |
7.02 |
-0.175 (-2.43%)
|
13,056 |