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 |
12 Sep 2017 |
USD |
6.4112 |
6.4112 |
6.4112 |
6.4112 |
6.4112 |
+0.022 (+0.35%)
|
0 |
11 Sep 2017 |
USD |
6.3887 |
6.3887 |
6.3887 |
6.3887 |
6.3887 |
+0.06 (+0.95%)
|
0 |
8 Sep 2017 |
USD |
6.3288 |
6.3288 |
6.3288 |
6.3288 |
6.3288 |
+0.025 (+0.40%)
|
0 |
7 Sep 2017 |
USD |
6.3037 |
6.3037 |
6.3037 |
6.3037 |
6.3037 |
-0.015 (-0.24%)
|
0 |
6 Sep 2017 |
USD |
6.3187 |
6.3187 |
6.3187 |
6.3187 |
6.3187 |
-0.015 (-0.24%)
|
0 |
5 Sep 2017 |
USD |
6.3338 |
6.3338 |
6.3338 |
6.3338 |
6.3338 |
-0.022 (-0.35%)
|
0 |
4 Sep 2017 |
USD |
6.365 |
6.365 |
6.3563 |
6.3563 |
6.3563 |
-0.014 (-0.22%)
|
60 |
1 Sep 2017 |
USD |
6.37 |
6.37 |
6.37 |
6.37 |
6.37 |
+0.033 (+0.51%)
|
0 |
31 Aug 2017 |
USD |
6.33 |
6.3375 |
6.33 |
6.3375 |
6.3375 |
+0.031 (+0.49%)
|
56 |
30 Aug 2017 |
USD |
6.3063 |
6.3063 |
6.3063 |
6.3063 |
6.3063 |
+0.025 (+0.40%)
|
0 |
29 Aug 2017 |
USD |
6.27 |
6.2812 |
6.27 |
6.2812 |
6.2812 |
-0.033 (-0.51%)
|
423 |
25 Aug 2017 |
USD |
6.3137 |
6.3137 |
6.3137 |
6.3137 |
6.3137 |
+0.014 (+0.22%)
|
0 |
24 Aug 2017 |
USD |
6.3 |
6.3 |
6.3 |
6.3 |
6.3 |
-0.011 (-0.18%)
|
0 |
23 Aug 2017 |
USD |
6.3113 |
6.3113 |
6.3113 |
6.3113 |
6.3113 |
+0.029 (+0.46%)
|
0 |
22 Aug 2017 |
USD |
6.2825 |
6.2825 |
6.2825 |
6.2825 |
6.2825 |
+0.036 (+0.58%)
|
0 |
21 Aug 2017 |
USD |
6.24 |
6.2462 |
6.24 |
6.2462 |
6.2462 |
-0.003 (-0.04%)
|
54 |
18 Aug 2017 |
USD |
6.2488 |
6.2488 |
6.2488 |
6.2488 |
6.2488 |
-0.075 (-1.19%)
|
0 |
17 Aug 2017 |
USD |
6.3438 |
6.3438 |
6.3238 |
6.3238 |
6.3238 |
-0.036 (-0.57%)
|
50 |
16 Aug 2017 |
USD |
6.36 |
6.36 |
6.36 |
6.36 |
6.36 |
+0.018 (+0.28%)
|
54 |
15 Aug 2017 |
USD |
6.3425 |
6.3425 |
6.3425 |
6.3425 |
6.3425 |
0.0 (0.0%)
|
0 |
14 Aug 2017 |
USD |
6.3425 |
6.3425 |
6.3425 |
6.3425 |
6.3425 |
+0.07 (+1.12%)
|
0 |
11 Aug 2017 |
USD |
6.2725 |
6.2725 |
6.2725 |
6.2725 |
6.2725 |
-0.028 (-0.44%)
|
0 |
10 Aug 2017 |
USD |
6.345 |
6.35 |
6.3 |
6.3 |
6.3 |
-0.049 (-0.77%)
|
10,178 |
9 Aug 2017 |
USD |
6.3487 |
6.3487 |
6.3487 |
6.3487 |
6.3487 |
-0.049 (-0.76%)
|
0 |
8 Aug 2017 |
USD |
6.3975 |
6.3975 |
6.3975 |
6.3975 |
6.3975 |
+0.026 (+0.41%)
|
0 |
7 Aug 2017 |
USD |
6.3725 |
6.3725 |
6.3712 |
6.3712 |
6.3712 |
+0.006 (+0.10%)
|
5,300 |
4 Aug 2017 |
USD |
6.365 |
6.365 |
6.365 |
6.365 |
6.365 |
+0.014 (+0.22%)
|
50 |
3 Aug 2017 |
USD |
6.3513 |
6.3513 |
6.3513 |
6.3513 |
6.3513 |
-0.001 (-0.02%)
|
0 |
2 Aug 2017 |
USD |
6.365 |
6.365 |
6.3525 |
6.3525 |
6.3525 |
-0.001 (-0.02%)
|
156,542 |
1 Aug 2017 |
USD |
6.3537 |
6.3537 |
6.3537 |
6.3537 |
6.3537 |
-0.009 (-0.14%)
|
0 |