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 |
| 20 Mar 2017 |
USD |
6.1113 |
6.1113 |
6.1113 |
6.1113 |
6.1113 |
-0.009 (-0.14%)
|
0 |
| 17 Mar 2017 |
USD |
6.12 |
6.12 |
6.12 |
6.12 |
6.12 |
+0.004 (+0.06%)
|
0 |
| 16 Mar 2017 |
USD |
6.1162 |
6.1162 |
6.1162 |
6.1162 |
6.1162 |
+0.02 (+0.33%)
|
0 |
| 15 Mar 2017 |
USD |
6.065 |
6.0963 |
6.065 |
6.0963 |
6.0963 |
+0.045 (+0.75%)
|
1,221 |
| 14 Mar 2017 |
USD |
6.0725 |
6.0725 |
6.0512 |
6.0512 |
6.0512 |
-0.025 (-0.41%)
|
2,704,025 |
| 13 Mar 2017 |
USD |
6.075 |
6.0762 |
6.075 |
6.0762 |
6.0762 |
+0.015 (+0.25%)
|
404 |
| 10 Mar 2017 |
USD |
6.0725 |
6.075 |
6.0613 |
6.0613 |
6.0613 |
+0.003 (+0.04%)
|
19,614 |
| 9 Mar 2017 |
USD |
6.05 |
6.06 |
6.0425 |
6.0587 |
6.0587 |
-0.019 (-0.31%)
|
13,223 |
| 8 Mar 2017 |
USD |
6.08 |
6.08 |
6.0575 |
6.0775 |
6.0775 |
-0.001 (-0.02%)
|
34,435 |
| 7 Mar 2017 |
USD |
6.105 |
6.105 |
6.0775 |
6.0788 |
6.0788 |
-0.005 (-0.08%)
|
7,124 |
| 6 Mar 2017 |
USD |
6.1125 |
6.1125 |
6.0838 |
6.0838 |
6.0838 |
-0.028 (-0.45%)
|
2,864 |
| 3 Mar 2017 |
USD |
6.1125 |
6.1275 |
6.11 |
6.1113 |
6.1113 |
-0.024 (-0.39%)
|
87,690 |
| 2 Mar 2017 |
USD |
6.16 |
6.165 |
6.13 |
6.135 |
6.135 |
-0.025 (-0.41%)
|
460,081 |
| 1 Mar 2017 |
USD |
6.125 |
6.16 |
6.115 |
6.16 |
6.16 |
+0.048 (+0.78%)
|
5,978 |
| 28 Feb 2017 |
USD |
6.125 |
6.125 |
6.1125 |
6.1125 |
6.1125 |
-0.003 (-0.04%)
|
8,134 |
| 27 Feb 2017 |
USD |
6.1275 |
6.1275 |
6.095 |
6.115 |
6.115 |
+0.026 (+0.43%)
|
973 |
| 24 Feb 2017 |
USD |
6.09 |
6.0925 |
6.065 |
6.0888 |
6.0888 |
+0.014 (+0.23%)
|
32,741 |
| 23 Feb 2017 |
USD |
6.11 |
6.11 |
6.075 |
6.075 |
6.075 |
-0.029 (-0.47%)
|
5,042 |
| 22 Feb 2017 |
USD |
6.125 |
6.125 |
6.091 |
6.1037 |
6.1037 |
+0.013 (+0.21%)
|
490 |
| 21 Feb 2017 |
USD |
6.075 |
6.0912 |
6.0575 |
6.0912 |
6.0912 |
+0.016 (+0.27%)
|
1,312 |
| 20 Feb 2017 |
USD |
6.0825 |
6.0875 |
6.065 |
6.075 |
6.075 |
+0.039 (+0.64%)
|
18,232 |
| 17 Feb 2017 |
USD |
6.065 |
6.07 |
6.0362 |
6.0362 |
6.0362 |
-0.019 (-0.31%)
|
70,053 |
| 16 Feb 2017 |
USD |
6.0725 |
6.0725 |
6.05 |
6.055 |
6.055 |
+0.019 (+0.31%)
|
1,707 |
| 15 Feb 2017 |
USD |
6.035 |
6.0362 |
6.02 |
6.0362 |
6.0362 |
+0.027 (+0.46%)
|
9,078 |
| 14 Feb 2017 |
USD |
6.01 |
6.0125 |
6 |
6.0088 |
6.0088 |
+0.008 (+0.13%)
|
21,112 |
| 13 Feb 2017 |
USD |
5.995 |
6.0012 |
5.995 |
6.0012 |
6.0012 |
+0.03 (+0.50%)
|
5,264 |
| 10 Feb 2017 |
USD |
5.98 |
5.98 |
5.9713 |
5.9713 |
5.9713 |
0.0 (0.0%)
|
9,240 |
| 9 Feb 2017 |
USD |
5.9475 |
5.9713 |
5.9475 |
5.9713 |
5.9713 |
+0.04 (+0.67%)
|
1,091 |
| 8 Feb 2017 |
USD |
5.95 |
5.95 |
5.9175 |
5.9313 |
5.9313 |
-0.005 (-0.08%)
|
7,354 |
| 7 Feb 2017 |
USD |
5.9425 |
5.9425 |
5.9363 |
5.9363 |
5.9363 |
-0.002 (-0.04%)
|
7,739 |
