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 |
8 Dec 2017 |
USD |
6.9662 |
6.9662 |
6.9662 |
6.9662 |
6.9662 |
+0.042 (+0.61%)
|
0 |
7 Dec 2017 |
USD |
6.9238 |
6.9238 |
6.9238 |
6.9238 |
6.9238 |
+0.028 (+0.40%)
|
0 |
6 Dec 2017 |
USD |
6.8963 |
6.8963 |
6.8963 |
6.8963 |
6.8963 |
-0.04 (-0.58%)
|
0 |
5 Dec 2017 |
USD |
6.92 |
6.9363 |
6.9175 |
6.9363 |
6.9363 |
-0.04 (-0.57%)
|
104,303 |
4 Dec 2017 |
USD |
6.9763 |
6.9763 |
6.9763 |
6.9763 |
6.9763 |
+0.109 (+1.58%)
|
0 |
1 Dec 2017 |
USD |
6.9875 |
6.9875 |
6.8675 |
6.8675 |
6.8675 |
-0.106 (-1.52%)
|
143,313 |
30 Nov 2017 |
USD |
6.9737 |
6.9737 |
6.9713 |
6.9737 |
6.9737 |
+0.03 (+0.43%)
|
17,154 |
29 Nov 2017 |
USD |
6.9437 |
6.9437 |
6.9437 |
6.9437 |
6.9437 |
+0.074 (+1.07%)
|
0 |
28 Nov 2017 |
USD |
6.865 |
6.87 |
6.8525 |
6.87 |
6.87 |
+0.028 (+0.40%)
|
22,783 |
27 Nov 2017 |
USD |
6.8425 |
6.8425 |
6.8425 |
6.8425 |
6.8425 |
-0.001 (-0.02%)
|
0 |
24 Nov 2017 |
USD |
6.85 |
6.85 |
6.8413 |
6.8438 |
6.8438 |
+0.004 (+0.06%)
|
35,791 |
23 Nov 2017 |
USD |
6.83 |
6.84 |
6.815 |
6.84 |
6.84 |
+0.005 (+0.07%)
|
4,757 |
22 Nov 2017 |
USD |
6.835 |
6.835 |
6.835 |
6.835 |
6.835 |
-0.022 (-0.33%)
|
0 |
21 Nov 2017 |
USD |
6.855 |
6.8575 |
6.855 |
6.8575 |
6.8575 |
+0.033 (+0.48%)
|
2,704 |
20 Nov 2017 |
USD |
6.825 |
6.825 |
6.825 |
6.825 |
6.825 |
+0.025 (+0.37%)
|
0 |
17 Nov 2017 |
USD |
6.8037 |
6.8037 |
6.8 |
6.8 |
6.8 |
+0.004 (+0.06%)
|
1,511 |
16 Nov 2017 |
USD |
6.7925 |
6.7962 |
6.7925 |
6.7962 |
6.7962 |
+0.044 (+0.65%)
|
1,511 |
15 Nov 2017 |
USD |
6.7125 |
6.7525 |
6.7125 |
6.7525 |
6.7525 |
-0.014 (-0.20%)
|
636 |
14 Nov 2017 |
USD |
6.775 |
6.775 |
6.7663 |
6.7663 |
6.7663 |
-0.001 (-0.02%)
|
2,393 |
13 Nov 2017 |
USD |
6.7675 |
6.7675 |
6.7675 |
6.7675 |
6.7675 |
+0.02 (+0.30%)
|
0 |
10 Nov 2017 |
USD |
6.7475 |
6.7475 |
6.7475 |
6.7475 |
6.7475 |
-0.013 (-0.18%)
|
0 |
9 Nov 2017 |
USD |
6.76 |
6.76 |
6.76 |
6.76 |
6.76 |
-0.025 (-0.37%)
|
0 |
7 Nov 2017 |
USD |
6.785 |
6.785 |
6.785 |
6.785 |
6.785 |
+0.01 (+0.15%)
|
0 |
6 Nov 2017 |
USD |
6.775 |
6.775 |
6.775 |
6.775 |
6.775 |
+0.006 (+0.09%)
|
0 |
3 Nov 2017 |
USD |
6.7687 |
6.7687 |
6.7687 |
6.7687 |
6.7687 |
+0.006 (+0.09%)
|
0 |
2 Nov 2017 |
USD |
6.7325 |
6.7625 |
6.73 |
6.7625 |
6.7625 |
+0.028 (+0.41%)
|
49,400 |
1 Nov 2017 |
USD |
6.735 |
6.735 |
6.735 |
6.735 |
6.735 |
0.0 (0.0%)
|
0 |
31 Oct 2017 |
USD |
6.7352 |
6.7352 |
6.735 |
6.735 |
6.735 |
+0.018 (+0.26%)
|
4,500 |
30 Oct 2017 |
USD |
6.7175 |
6.7175 |
6.7175 |
6.7175 |
6.7175 |
-0.02 (-0.30%)
|
0 |
27 Oct 2017 |
USD |
6.74 |
6.74 |
6.73 |
6.7375 |
6.7375 |
+0.02 (+0.30%)
|
33,280 |