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 |
4 May 2017 |
USD |
6.0875 |
6.0875 |
6.0575 |
6.0575 |
6.0575 |
-0.006 (-0.10%)
|
1 |
3 May 2017 |
USD |
6.06 |
6.0637 |
6.06 |
6.0637 |
6.0637 |
-0.02 (-0.33%)
|
2,564 |
2 May 2017 |
USD |
6.0838 |
6.0838 |
6.0838 |
6.0838 |
6.0838 |
-0.028 (-0.45%)
|
0 |
28 Apr 2017 |
USD |
6.1113 |
6.1113 |
6.1113 |
6.1113 |
6.1113 |
-0.018 (-0.29%)
|
0 |
27 Apr 2017 |
USD |
6.1325 |
6.1325 |
6.1125 |
6.1288 |
6.1288 |
-0.022 (-0.37%)
|
4,693 |
26 Apr 2017 |
USD |
6.1425 |
6.1513 |
6.1425 |
6.1513 |
6.1513 |
+0.026 (+0.43%)
|
383 |
25 Apr 2017 |
USD |
6.1 |
6.125 |
6.1 |
6.125 |
6.125 |
+0.04 (+0.66%)
|
50 |
24 Apr 2017 |
USD |
6.11 |
6.11 |
6.085 |
6.085 |
6.085 |
+0.036 (+0.60%)
|
394 |
21 Apr 2017 |
USD |
6.05 |
6.05 |
6.0488 |
6.0488 |
6.0488 |
+0.01 (+0.17%)
|
5 |
20 Apr 2017 |
USD |
6.0275 |
6.0388 |
6.0125 |
6.0388 |
6.0388 |
+0.008 (+0.13%)
|
19,579 |
19 Apr 2017 |
USD |
6.0312 |
6.0312 |
6.0312 |
6.0312 |
6.0312 |
+0.015 (+0.25%)
|
0 |
18 Apr 2017 |
USD |
6.02 |
6.02 |
6.0163 |
6.0163 |
6.0163 |
+0.004 (+0.06%)
|
1,445 |
13 Apr 2017 |
USD |
6.0125 |
6.0125 |
6.0125 |
6.0125 |
6.0125 |
-0.004 (-0.06%)
|
0 |
12 Apr 2017 |
USD |
6.0175 |
6.0175 |
6.0163 |
6.0163 |
6.0163 |
+0.005 (+0.08%)
|
357 |
11 Apr 2017 |
USD |
6.0113 |
6.0113 |
6.0113 |
6.0113 |
6.0113 |
-0.036 (-0.60%)
|
0 |
10 Apr 2017 |
USD |
6.0385 |
6.0475 |
6.0385 |
6.0475 |
6.0475 |
+0.019 (+0.31%)
|
1,965 |
7 Apr 2017 |
USD |
6.0287 |
6.0287 |
6.0287 |
6.0287 |
6.0287 |
+0.002 (+0.04%)
|
0 |
6 Apr 2017 |
USD |
6.0263 |
6.0263 |
6.0263 |
6.0263 |
6.0263 |
-0.016 (-0.27%)
|
0 |
5 Apr 2017 |
USD |
6.025 |
6.0425 |
6.0115 |
6.0425 |
6.0425 |
+0.019 (+0.31%)
|
4,103 |
4 Apr 2017 |
USD |
6.0237 |
6.0237 |
6.0237 |
6.0237 |
6.0237 |
+0.005 (+0.08%)
|
0 |
3 Apr 2017 |
USD |
6.0187 |
6.0187 |
6.0187 |
6.0187 |
6.0187 |
-0.058 (-0.95%)
|
0 |
31 Mar 2017 |
USD |
6.06 |
6.0762 |
6.06 |
6.0762 |
6.0762 |
+0.005 (+0.08%)
|
99 |
30 Mar 2017 |
USD |
6.065 |
6.0713 |
6.065 |
6.0713 |
6.0713 |
+0.015 (+0.25%)
|
132 |
29 Mar 2017 |
USD |
6.0275 |
6.0563 |
6.0275 |
6.0563 |
6.0563 |
+0.022 (+0.37%)
|
1,710 |
28 Mar 2017 |
USD |
6.0125 |
6.0338 |
6.005 |
6.0338 |
6.0338 |
+0.041 (+0.69%)
|
3,674 |
27 Mar 2017 |
USD |
5.9939 |
5.9939 |
5.9925 |
5.9925 |
5.9925 |
-0.059 (-0.97%)
|
1,300 |
24 Mar 2017 |
USD |
6.05 |
6.0512 |
6.03 |
6.0512 |
6.0512 |
-0.02 (-0.33%)
|
324 |
23 Mar 2017 |
USD |
6.035 |
6.0713 |
6.035 |
6.0713 |
6.0713 |
+0.035 (+0.58%)
|
109 |
22 Mar 2017 |
USD |
6.0362 |
6.0362 |
6.0362 |
6.0362 |
6.0362 |
-0.008 (-0.13%)
|
0 |
21 Mar 2017 |
USD |
6.0438 |
6.0438 |
6.0438 |
6.0438 |
6.0438 |
-0.068 (-1.10%)
|
0 |