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 |
5 Jun 2018 |
USD |
7.215 |
7.215 |
7.2125 |
7.2125 |
7.2125 |
-0.003 (-0.03%)
|
24,350 |
4 Jun 2018 |
USD |
7.22 |
7.22 |
7.2075 |
7.215 |
7.215 |
+0.052 (+0.73%)
|
47,665 |
1 Jun 2018 |
USD |
7.1625 |
7.1625 |
7.1625 |
7.1625 |
7.1625 |
+0.018 (+0.24%)
|
0 |
31 May 2018 |
USD |
7.145 |
7.145 |
7.145 |
7.145 |
7.145 |
+0.007 (+0.11%)
|
0 |
30 May 2018 |
USD |
7.14 |
7.14 |
7.1375 |
7.1375 |
7.1375 |
+0.04 (+0.56%)
|
3,766 |
29 May 2018 |
USD |
7.0975 |
7.0975 |
7.0975 |
7.0975 |
7.0975 |
-0.045 (-0.63%)
|
0 |
25 May 2018 |
USD |
7.1425 |
7.1425 |
7.1425 |
7.1425 |
7.1425 |
+0.003 (+0.04%)
|
1,436 |
24 May 2018 |
USD |
7.14 |
7.14 |
7.14 |
7.14 |
7.14 |
+0.015 (+0.21%)
|
0 |
23 May 2018 |
USD |
7.12 |
7.125 |
7.12 |
7.125 |
7.125 |
-0.072 (-1.01%)
|
2,000 |
22 May 2018 |
USD |
7.2075 |
7.2075 |
7.1975 |
7.1975 |
7.1975 |
+0.025 (+0.35%)
|
280 |
21 May 2018 |
USD |
7.1725 |
7.1725 |
7.1725 |
7.1725 |
7.1725 |
+0.035 (+0.49%)
|
0 |
18 May 2018 |
USD |
7.1625 |
7.1625 |
7.1375 |
7.1375 |
7.1375 |
-0.035 (-0.49%)
|
11,143 |
17 May 2018 |
USD |
7.1725 |
7.1725 |
7.17 |
7.1725 |
7.1725 |
+0.068 (+0.95%)
|
50,322 |
16 May 2018 |
USD |
7.105 |
7.105 |
7.105 |
7.105 |
7.105 |
+0.015 (+0.21%)
|
0 |
15 May 2018 |
USD |
7.09 |
7.09 |
7.09 |
7.09 |
7.09 |
-0.055 (-0.77%)
|
0 |
14 May 2018 |
USD |
7.145 |
7.145 |
7.145 |
7.145 |
7.145 |
0.0 (0.0%)
|
0 |
11 May 2018 |
USD |
7.1375 |
7.145 |
7.1375 |
7.145 |
7.145 |
+0.04 (+0.56%)
|
6,500 |
10 May 2018 |
USD |
7.105 |
7.105 |
7.105 |
7.105 |
7.105 |
+0.08 (+1.14%)
|
0 |
9 May 2018 |
USD |
7.025 |
7.025 |
7.025 |
7.025 |
7.025 |
+0.009 (+0.12%)
|
0 |
8 May 2018 |
USD |
7.0163 |
7.0163 |
7.0163 |
7.0163 |
7.0163 |
+0.03 (+0.43%)
|
0 |
4 May 2018 |
USD |
6.9863 |
6.9863 |
6.9863 |
6.9863 |
6.9863 |
+0.129 (+1.88%)
|
0 |
3 May 2018 |
USD |
6.8575 |
6.8575 |
6.8575 |
6.8575 |
6.8575 |
-0.111 (-1.60%)
|
0 |
2 May 2018 |
USD |
6.9688 |
6.9688 |
6.9688 |
6.9688 |
6.9688 |
+0.048 (+0.69%)
|
0 |
1 May 2018 |
USD |
6.91 |
6.9212 |
6.91 |
6.9212 |
6.9212 |
-0.111 (-1.58%)
|
214 |
30 Apr 2018 |
USD |
7.015 |
7.043 |
7.015 |
7.0325 |
7.0325 |
+0.021 (+0.30%)
|
548 |
27 Apr 2018 |
USD |
7.0113 |
7.0113 |
7.0113 |
7.0113 |
7.0113 |
+0.003 (+0.04%)
|
0 |
26 Apr 2018 |
USD |
7.0088 |
7.0088 |
7.0088 |
7.0088 |
7.0088 |
+0.045 (+0.65%)
|
0 |
25 Apr 2018 |
USD |
6.9638 |
6.9638 |
6.9638 |
6.9638 |
6.9638 |
-0.104 (-1.47%)
|
0 |
24 Apr 2018 |
USD |
7.0675 |
7.0675 |
7.0675 |
7.0675 |
7.0675 |
-0.007 (-0.11%)
|
0 |
23 Apr 2018 |
USD |
7.0425 |
7.075 |
7.0425 |
7.075 |
7.075 |
+0.048 (+0.68%)
|
3,550 |