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 |
7 Mar 2018 |
USD |
7.035 |
7.035 |
7.035 |
7.035 |
7.035 |
+0.025 (+0.36%)
|
0 |
6 Mar 2018 |
USD |
7.01 |
7.01 |
7.01 |
7.01 |
7.01 |
+0.024 (+0.34%)
|
0 |
5 Mar 2018 |
USD |
6.9863 |
6.9863 |
6.9863 |
6.9863 |
6.9863 |
+0.117 (+1.71%)
|
0 |
2 Mar 2018 |
USD |
6.8675 |
6.8688 |
6.8675 |
6.8688 |
6.8688 |
-0.113 (-1.61%)
|
1,923 |
1 Mar 2018 |
USD |
7.0125 |
7.0125 |
6.9813 |
6.9813 |
6.9813 |
-0.089 (-1.25%)
|
17,741 |
28 Feb 2018 |
USD |
7.07 |
7.07 |
7.07 |
7.07 |
7.07 |
-0.054 (-0.76%)
|
0 |
27 Feb 2018 |
USD |
7.1325 |
7.135 |
7.1238 |
7.1238 |
7.1238 |
+0.026 (+0.37%)
|
22,000 |
26 Feb 2018 |
USD |
7.105 |
7.11 |
7.0975 |
7.0975 |
7.0975 |
+0.062 (+0.89%)
|
45,894 |
23 Feb 2018 |
USD |
7.035 |
7.035 |
7.035 |
7.035 |
7.035 |
-0.014 (-0.20%)
|
0 |
22 Feb 2018 |
USD |
7.0488 |
7.0488 |
7.0488 |
7.0488 |
7.0488 |
-0.02 (-0.28%)
|
0 |
21 Feb 2018 |
USD |
7.0687 |
7.0687 |
7.0687 |
7.0687 |
7.0687 |
+0.016 (+0.23%)
|
0 |
20 Feb 2018 |
USD |
7.0525 |
7.0525 |
7.0525 |
7.0525 |
7.0525 |
+0.01 (+0.14%)
|
0 |
19 Feb 2018 |
USD |
7.0425 |
7.0425 |
7.0425 |
7.0425 |
7.0425 |
-0.024 (-0.34%)
|
0 |
16 Feb 2018 |
USD |
7.055 |
7.0663 |
7.055 |
7.0663 |
7.0663 |
+0.089 (+1.27%)
|
37,000 |
15 Feb 2018 |
USD |
7.0375 |
7.0375 |
6.9775 |
6.9775 |
6.9775 |
+0.065 (+0.94%)
|
1,227 |
14 Feb 2018 |
USD |
6.87 |
6.9125 |
6.8125 |
6.9125 |
6.9125 |
+0.079 (+1.15%)
|
59,441 |
13 Feb 2018 |
USD |
6.8338 |
6.8338 |
6.8338 |
6.8338 |
6.8338 |
+0.028 (+0.40%)
|
0 |
12 Feb 2018 |
USD |
6.8063 |
6.8063 |
6.8063 |
6.8063 |
6.8063 |
+0.141 (+2.12%)
|
0 |
9 Feb 2018 |
USD |
6.708 |
6.8238 |
6.665 |
6.665 |
6.665 |
-0.159 (-2.33%)
|
123,720 |
8 Feb 2018 |
USD |
6.91 |
6.91 |
6.8238 |
6.8238 |
6.8238 |
-0.161 (-2.31%)
|
103,797 |
7 Feb 2018 |
USD |
6.88 |
6.99 |
6.88 |
6.985 |
6.985 |
+0.201 (+2.97%)
|
150,773 |
6 Feb 2018 |
USD |
6.735 |
6.8275 |
6.6575 |
6.7838 |
6.7838 |
-0.319 (-4.49%)
|
1,252,663 |
5 Feb 2018 |
USD |
7.08 |
7.1025 |
7.08 |
7.1025 |
7.1025 |
-0.074 (-1.03%)
|
109,244 |
2 Feb 2018 |
USD |
7.185 |
7.185 |
7.1762 |
7.1762 |
7.1762 |
-0.054 (-0.74%)
|
3,676 |
1 Feb 2018 |
USD |
7.25 |
7.2525 |
7.23 |
7.23 |
7.23 |
-0.031 (-0.43%)
|
40,500 |
31 Jan 2018 |
USD |
7.2875 |
7.2875 |
7.2613 |
7.2613 |
7.2613 |
-0.007 (-0.10%)
|
189,167 |
30 Jan 2018 |
USD |
7.3325 |
7.345 |
7.2687 |
7.2687 |
7.2687 |
-0.126 (-1.71%)
|
68,422 |
29 Jan 2018 |
USD |
7.395 |
7.395 |
7.3888 |
7.395 |
7.395 |
+0.015 (+0.20%)
|
265,305 |
26 Jan 2018 |
USD |
7.3775 |
7.38 |
7.375 |
7.38 |
7.38 |
+0.025 (+0.34%)
|
10,746 |
25 Jan 2018 |
USD |
7.3625 |
7.365 |
7.3525 |
7.355 |
7.355 |
-0.013 (-0.17%)
|
65,590 |