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 |
19 Jun 2017 |
USD |
6.3213 |
6.3213 |
6.3213 |
6.3213 |
6.3213 |
+0.055 (+0.88%)
|
0 |
16 Jun 2017 |
USD |
6.2663 |
6.2663 |
6.2663 |
6.2663 |
6.2663 |
-0.007 (-0.12%)
|
0 |
15 Jun 2017 |
USD |
6.2737 |
6.2737 |
6.2737 |
6.2737 |
6.2737 |
-0.014 (-0.22%)
|
0 |
14 Jun 2017 |
USD |
6.3096 |
6.3096 |
6.2873 |
6.2875 |
6.2875 |
-0.003 (-0.04%)
|
192,659 |
13 Jun 2017 |
USD |
6.29 |
6.29 |
6.29 |
6.29 |
6.29 |
+0.04 (+0.64%)
|
0 |
12 Jun 2017 |
USD |
6.25 |
6.25 |
6.25 |
6.25 |
6.25 |
-0.043 (-0.68%)
|
0 |
9 Jun 2017 |
USD |
6.2925 |
6.2925 |
6.2925 |
6.2925 |
6.2925 |
+0.044 (+0.70%)
|
0 |
8 Jun 2017 |
USD |
6.2488 |
6.2488 |
6.2488 |
6.2488 |
6.2488 |
+0.009 (+0.14%)
|
0 |
7 Jun 2017 |
USD |
6.24 |
6.24 |
6.24 |
6.24 |
6.24 |
+0.001 (+0.02%)
|
0 |
6 Jun 2017 |
USD |
6.2387 |
6.2387 |
6.2387 |
6.2387 |
6.2387 |
-0.021 (-0.34%)
|
0 |
5 Jun 2017 |
USD |
6.26 |
6.26 |
6.26 |
6.26 |
6.26 |
-0.015 (-0.24%)
|
0 |
2 Jun 2017 |
USD |
6.275 |
6.275 |
6.275 |
6.275 |
6.275 |
+0.039 (+0.62%)
|
0 |
1 Jun 2017 |
USD |
6.2363 |
6.2363 |
6.2363 |
6.2363 |
6.2363 |
+0.036 (+0.59%)
|
0 |
31 May 2017 |
USD |
6.2 |
6.2 |
6.2 |
6.2 |
6.2 |
-0.004 (-0.06%)
|
0 |
30 May 2017 |
USD |
6.2038 |
6.2038 |
6.2038 |
6.2038 |
6.2038 |
+0.005 (+0.08%)
|
0 |
26 May 2017 |
USD |
6.205 |
6.205 |
6.1988 |
6.1988 |
6.1988 |
-0.002 (-0.04%)
|
3,960 |
25 May 2017 |
USD |
6.2012 |
6.2012 |
6.2012 |
6.2012 |
6.2012 |
+0.044 (+0.71%)
|
0 |
24 May 2017 |
USD |
6.1575 |
6.1575 |
6.1575 |
6.1575 |
6.1575 |
+0.022 (+0.37%)
|
0 |
23 May 2017 |
USD |
6.1202 |
6.135 |
6.1202 |
6.135 |
6.135 |
+0.02 (+0.33%)
|
4,090 |
22 May 2017 |
USD |
6.115 |
6.115 |
6.115 |
6.115 |
6.115 |
+0.026 (+0.43%)
|
0 |
19 May 2017 |
USD |
6.0725 |
6.0888 |
6.0725 |
6.0888 |
6.0888 |
+0.038 (+0.62%)
|
53 |
18 May 2017 |
USD |
6.0512 |
6.0512 |
6.0512 |
6.0512 |
6.0512 |
-0.023 (-0.37%)
|
0 |
17 May 2017 |
USD |
6.0738 |
6.0738 |
6.0738 |
6.0738 |
6.0738 |
-0.057 (-0.94%)
|
0 |
16 May 2017 |
USD |
6.1312 |
6.1312 |
6.1312 |
6.1312 |
6.1312 |
-0.02 (-0.33%)
|
0 |
15 May 2017 |
USD |
6.0925 |
6.1513 |
6.0925 |
6.1513 |
6.1513 |
+0.041 (+0.68%)
|
163 |
12 May 2017 |
USD |
6.1112 |
6.1112 |
6.11 |
6.11 |
6.11 |
+0.001 (+0.02%)
|
12,630 |
11 May 2017 |
USD |
6.1075 |
6.1087 |
6.0825 |
6.1087 |
6.1087 |
-0.007 (-0.12%)
|
1,272 |
10 May 2017 |
USD |
6.09 |
6.12 |
6.09 |
6.1162 |
6.1162 |
+0.025 (+0.41%)
|
76,178 |
9 May 2017 |
USD |
6.0975 |
6.0975 |
6.0912 |
6.0912 |
6.0912 |
+0.002 (+0.04%)
|
3,350 |
8 May 2017 |
USD |
6.0888 |
6.0888 |
6.0888 |
6.0888 |
6.0888 |
0.0 (0.0%)
|
0 |