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 |
9 Nov 2016 |
USD |
5.3937 |
5.3937 |
5.3937 |
5.3937 |
5.3937 |
+0.03 (+0.56%)
|
0 |
8 Nov 2016 |
USD |
5.3637 |
5.3637 |
5.3637 |
5.3637 |
5.3637 |
+0.035 (+0.65%)
|
0 |
7 Nov 2016 |
USD |
5.3288 |
5.3288 |
5.3288 |
5.3288 |
5.3288 |
+0.058 (+1.09%)
|
0 |
4 Nov 2016 |
USD |
5.2713 |
5.2713 |
5.2713 |
5.2713 |
5.2713 |
+0.018 (+0.33%)
|
0 |
3 Nov 2016 |
USD |
5.2475 |
5.2538 |
5.2475 |
5.2538 |
5.2538 |
-0.022 (-0.43%)
|
9,000 |
2 Nov 2016 |
USD |
5.2763 |
5.2763 |
5.2763 |
5.2763 |
5.2763 |
-0.013 (-0.24%)
|
0 |
1 Nov 2016 |
USD |
5.2888 |
5.2888 |
5.2888 |
5.2888 |
5.2888 |
-0.045 (-0.84%)
|
0 |
31 Oct 2016 |
USD |
5.3338 |
5.3338 |
5.3338 |
5.3338 |
5.3338 |
-0.009 (-0.16%)
|
0 |
28 Oct 2016 |
USD |
5.3425 |
5.3425 |
5.3425 |
5.3425 |
5.3425 |
+0.026 (+0.49%)
|
0 |
27 Oct 2016 |
USD |
5.3163 |
5.3163 |
5.3163 |
5.3163 |
5.3163 |
-0.04 (-0.75%)
|
0 |
26 Oct 2016 |
USD |
5.3563 |
5.3563 |
5.3563 |
5.3563 |
5.3563 |
+0.018 (+0.33%)
|
0 |
25 Oct 2016 |
USD |
5.3388 |
5.3388 |
5.3388 |
5.3388 |
5.3388 |
-0.032 (-0.60%)
|
0 |
24 Oct 2016 |
USD |
5.3712 |
5.3712 |
5.3712 |
5.3712 |
5.3712 |
+0.037 (+0.70%)
|
0 |
21 Oct 2016 |
USD |
5.3338 |
5.3338 |
5.3338 |
5.3338 |
5.3338 |
-0.013 (-0.23%)
|
0 |
20 Oct 2016 |
USD |
5.3463 |
5.3463 |
5.3463 |
5.3463 |
5.3463 |
-0.025 (-0.46%)
|
0 |
19 Oct 2016 |
USD |
5.3712 |
5.3712 |
5.3712 |
5.3712 |
5.3712 |
+0.005 (+0.09%)
|
0 |
18 Oct 2016 |
USD |
5.3662 |
5.3662 |
5.3662 |
5.3662 |
5.3662 |
+0.03 (+0.56%)
|
0 |
17 Oct 2016 |
USD |
5.3362 |
5.3362 |
5.3362 |
5.3362 |
5.3362 |
-0.022 (-0.42%)
|
0 |
14 Oct 2016 |
USD |
5.3587 |
5.3587 |
5.3587 |
5.3587 |
5.3587 |
+0.033 (+0.61%)
|
0 |
13 Oct 2016 |
USD |
5.3262 |
5.3262 |
5.3262 |
5.3262 |
5.3262 |
-0.03 (-0.56%)
|
0 |
12 Oct 2016 |
USD |
5.3563 |
5.3563 |
5.3563 |
5.3563 |
5.3563 |
-0.007 (-0.14%)
|
0 |
11 Oct 2016 |
USD |
5.3637 |
5.3637 |
5.3637 |
5.3637 |
5.3637 |
-0.061 (-1.13%)
|
0 |
10 Oct 2016 |
USD |
5.4075 |
5.425 |
5.4075 |
5.425 |
5.425 |
+0.036 (+0.67%)
|
50,000 |
7 Oct 2016 |
USD |
5.3887 |
5.3887 |
5.3887 |
5.3887 |
5.3887 |
-0.003 (-0.05%)
|
0 |
6 Oct 2016 |
USD |
5.3913 |
5.3913 |
5.3913 |
5.3913 |
5.3913 |
-0.019 (-0.35%)
|
0 |
5 Oct 2016 |
USD |
5.41 |
5.41 |
5.41 |
5.41 |
5.41 |
+0.014 (+0.25%)
|
0 |
4 Oct 2016 |
USD |
5.3963 |
5.3963 |
5.3963 |
5.3963 |
5.3963 |
-0.013 (-0.23%)
|
0 |
3 Oct 2016 |
USD |
5.4088 |
5.4088 |
5.4088 |
5.4088 |
5.4088 |
-0.025 (-0.46%)
|
0 |
30 Sep 2016 |
USD |
5.3705 |
5.4337 |
5.3705 |
5.4337 |
5.4337 |
+0.005 (+0.09%)
|
27,698 |
29 Sep 2016 |
USD |
5.4287 |
5.4287 |
5.4287 |
5.4287 |
5.4287 |
+0.02 (+0.37%)
|
0 |