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 |
| 20 Apr 2018 |
USD |
7.0275 |
7.0275 |
7.0275 |
7.0275 |
7.0275 |
-0.065 (-0.92%)
|
0 |
| 19 Apr 2018 |
USD |
7.0925 |
7.0925 |
7.0925 |
7.0925 |
7.0925 |
-0.071 (-1.00%)
|
0 |
| 18 Apr 2018 |
USD |
7.15 |
7.1638 |
7.15 |
7.1638 |
7.1638 |
+0.039 (+0.54%)
|
21,035 |
| 17 Apr 2018 |
USD |
7.125 |
7.125 |
7.125 |
7.125 |
7.125 |
+0.085 (+1.21%)
|
0 |
| 16 Apr 2018 |
USD |
7 |
7.04 |
7 |
7.04 |
7.04 |
+0.061 (+0.88%)
|
164 |
| 13 Apr 2018 |
USD |
6.9787 |
6.9787 |
6.9787 |
6.9787 |
6.9787 |
-0.008 (-0.11%)
|
0 |
| 12 Apr 2018 |
USD |
6.98 |
6.9863 |
6.98 |
6.9863 |
6.9863 |
+0.04 (+0.58%)
|
3,556 |
| 11 Apr 2018 |
USD |
6.945 |
6.9463 |
6.925 |
6.9463 |
6.9463 |
-0.02 (-0.29%)
|
10,014 |
| 10 Apr 2018 |
USD |
6.93 |
6.9725 |
6.93 |
6.9662 |
6.9662 |
+0.057 (+0.83%)
|
4,388 |
| 9 Apr 2018 |
USD |
6.875 |
6.9088 |
6.875 |
6.9088 |
6.9088 |
+0.009 (+0.13%)
|
18,527 |
| 6 Apr 2018 |
USD |
6.92 |
6.92 |
6.9 |
6.9 |
6.9 |
-0.094 (-1.34%)
|
40,000 |
| 5 Apr 2018 |
USD |
6.9775 |
6.9938 |
6.9775 |
6.9938 |
6.9938 |
+0.151 (+2.21%)
|
45,000 |
| 4 Apr 2018 |
USD |
6.7625 |
6.8425 |
6.7625 |
6.8425 |
6.8425 |
+0.004 (+0.05%)
|
42,116 |
| 3 Apr 2018 |
USD |
6.85 |
6.85 |
6.8388 |
6.8388 |
6.8388 |
-0.077 (-1.12%)
|
659 |
| 29 Mar 2018 |
USD |
6.9162 |
6.9162 |
6.9162 |
6.9162 |
6.9162 |
+0.076 (+1.11%)
|
0 |
| 28 Mar 2018 |
USD |
6.885 |
6.885 |
6.84 |
6.84 |
6.84 |
-0.111 (-1.60%)
|
3,079 |
| 27 Mar 2018 |
USD |
6.95 |
6.955 |
6.95 |
6.9512 |
6.9512 |
+0.107 (+1.57%)
|
16,400 |
| 26 Mar 2018 |
USD |
6.8875 |
6.8875 |
6.8438 |
6.8438 |
6.8438 |
-0.06 (-0.87%)
|
3,583 |
| 23 Mar 2018 |
USD |
6.9375 |
6.9375 |
6.9037 |
6.9037 |
6.9037 |
-0.115 (-1.64%)
|
2,669 |
| 22 Mar 2018 |
USD |
7.0675 |
7.0675 |
6.9975 |
7.0187 |
7.0187 |
-0.115 (-1.61%)
|
18,663 |
| 21 Mar 2018 |
USD |
7.1338 |
7.1338 |
7.1338 |
7.1338 |
7.1338 |
+0.039 (+0.55%)
|
0 |
| 20 Mar 2018 |
USD |
7.095 |
7.0975 |
7.0891 |
7.095 |
7.095 |
+0.048 (+0.67%)
|
4,442 |
| 19 Mar 2018 |
USD |
7.0475 |
7.0475 |
7.0475 |
7.0475 |
7.0475 |
-0.062 (-0.88%)
|
0 |
| 16 Mar 2018 |
USD |
7.1175 |
7.1175 |
7.11 |
7.11 |
7.11 |
+0.015 (+0.21%)
|
485 |
| 15 Mar 2018 |
USD |
7.1075 |
7.1075 |
7.095 |
7.095 |
7.095 |
-0.01 (-0.14%)
|
52 |
| 14 Mar 2018 |
USD |
7.14 |
7.14 |
7.105 |
7.105 |
7.105 |
-0.048 (-0.66%)
|
8,915 |
| 13 Mar 2018 |
USD |
7.1525 |
7.1525 |
7.1525 |
7.1525 |
7.1525 |
-0.01 (-0.14%)
|
0 |
| 12 Mar 2018 |
USD |
7.1625 |
7.1852 |
7.1625 |
7.1625 |
7.1625 |
+0.02 (+0.28%)
|
179,250 |
| 9 Mar 2018 |
USD |
7.0575 |
7.1425 |
7.0575 |
7.1425 |
7.1425 |
+0.095 (+1.35%)
|
500 |
| 8 Mar 2018 |
USD |
7.0475 |
7.0475 |
7.0475 |
7.0475 |
7.0475 |
+0.013 (+0.18%)
|
0 |
