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 |
26 Oct 2017 |
USD |
6.7225 |
6.7225 |
6.7175 |
6.7175 |
6.7175 |
+0.033 (+0.49%)
|
283,806 |
25 Oct 2017 |
USD |
6.725 |
6.725 |
6.685 |
6.685 |
6.685 |
-0.029 (-0.43%)
|
680 |
24 Oct 2017 |
USD |
6.7138 |
6.7138 |
6.7138 |
6.7138 |
6.7138 |
-0.009 (-0.13%)
|
0 |
23 Oct 2017 |
USD |
6.7225 |
6.7225 |
6.7225 |
6.7225 |
6.7225 |
+0.026 (+0.39%)
|
0 |
20 Oct 2017 |
USD |
6.6963 |
6.6963 |
6.6963 |
6.6963 |
6.6963 |
+0.06 (+0.90%)
|
0 |
19 Oct 2017 |
USD |
6.6348 |
6.6363 |
6.6348 |
6.6363 |
6.6363 |
-0.012 (-0.19%)
|
31,958 |
18 Oct 2017 |
USD |
6.645 |
6.655 |
6.6425 |
6.6487 |
6.6487 |
+0.006 (+0.09%)
|
36,849 |
17 Oct 2017 |
USD |
6.6534 |
6.6534 |
6.6425 |
6.6425 |
6.6425 |
-0.003 (-0.04%)
|
1,355,948 |
16 Oct 2017 |
USD |
6.645 |
6.645 |
6.645 |
6.645 |
6.645 |
-0.013 (-0.19%)
|
0 |
13 Oct 2017 |
USD |
6.6475 |
6.6575 |
6.635 |
6.6575 |
6.6575 |
+0.028 (+0.41%)
|
17,861 |
11 Oct 2017 |
USD |
6.6373 |
6.6373 |
6.63 |
6.63 |
6.63 |
0.0 (0.0%)
|
115,000 |
10 Oct 2017 |
USD |
6.64 |
6.64 |
6.63 |
6.63 |
6.63 |
0.0 (0.0%)
|
144,275 |
9 Oct 2017 |
USD |
6.65 |
6.65 |
6.63 |
6.63 |
6.63 |
0.0 (0.0%)
|
119 |
6 Oct 2017 |
USD |
6.623 |
6.63 |
6.623 |
6.63 |
6.63 |
+0.001 (+0.02%)
|
2,538 |
5 Oct 2017 |
USD |
6.6175 |
6.6288 |
6.6175 |
6.6288 |
6.6288 |
+0.015 (+0.23%)
|
30,300 |
4 Oct 2017 |
USD |
6.615 |
6.6175 |
6.6137 |
6.6137 |
6.6137 |
+0.025 (+0.38%)
|
84,332 |
3 Oct 2017 |
USD |
6.6025 |
6.6025 |
6.5888 |
6.5888 |
6.5888 |
+0.025 (+0.38%)
|
81,153 |
2 Oct 2017 |
USD |
6.5775 |
6.5775 |
6.5637 |
6.5637 |
6.5637 |
+0.028 (+0.42%)
|
50,000 |
29 Sep 2017 |
USD |
6.53 |
6.5362 |
6.53 |
6.5362 |
6.5362 |
+0.031 (+0.48%)
|
44 |
28 Sep 2017 |
USD |
6.515 |
6.515 |
6.505 |
6.505 |
6.505 |
+0.013 (+0.19%)
|
18 |
27 Sep 2017 |
USD |
6.4925 |
6.4925 |
6.4925 |
6.4925 |
6.4925 |
+0.005 (+0.08%)
|
0 |
26 Sep 2017 |
USD |
6.4875 |
6.4875 |
6.4875 |
6.4875 |
6.4875 |
+0.015 (+0.23%)
|
0 |
25 Sep 2017 |
USD |
6.4725 |
6.4725 |
6.4725 |
6.4725 |
6.4725 |
+0.013 (+0.19%)
|
0 |
22 Sep 2017 |
USD |
6.46 |
6.46 |
6.46 |
6.46 |
6.46 |
-0.007 (-0.12%)
|
0 |
21 Sep 2017 |
USD |
6.4675 |
6.4675 |
6.4675 |
6.4675 |
6.4675 |
-0.003 (-0.04%)
|
0 |
20 Sep 2017 |
USD |
6.48 |
6.48 |
6.47 |
6.47 |
6.47 |
+0.004 (+0.06%)
|
6,800 |
19 Sep 2017 |
USD |
6.4662 |
6.4662 |
6.4662 |
6.4662 |
6.4662 |
-0.001 (-0.02%)
|
0 |
18 Sep 2017 |
USD |
6.4675 |
6.4675 |
6.4675 |
6.4675 |
6.4675 |
+0.039 (+0.60%)
|
0 |
15 Sep 2017 |
USD |
6.44 |
6.44 |
6.4287 |
6.4287 |
6.4287 |
+0.013 (+0.19%)
|
4,076 |
13 Sep 2017 |
USD |
6.4162 |
6.4162 |
6.4162 |
6.4162 |
6.4162 |
+0.005 (+0.08%)
|
0 |