iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
28 Sep 2016 |
USD |
5.45 |
5.45 |
5.4088 |
5.4088 |
5.4088 |
-0.002 (-0.04%)
|
14,700 |
27 Sep 2016 |
USD |
5.4112 |
5.4112 |
5.4112 |
5.4112 |
5.4112 |
+0.007 (+0.14%)
|
0 |
26 Sep 2016 |
USD |
5.4037 |
5.4037 |
5.4037 |
5.4037 |
5.4037 |
-0.048 (-0.87%)
|
0 |
23 Sep 2016 |
USD |
5.4512 |
5.4512 |
5.4512 |
5.4512 |
5.4512 |
-0.006 (-0.12%)
|
0 |
22 Sep 2016 |
USD |
5.4575 |
5.4575 |
5.4575 |
5.4575 |
5.4575 |
+0.064 (+1.18%)
|
0 |
21 Sep 2016 |
USD |
5.3937 |
5.3937 |
5.3937 |
5.3937 |
5.3937 |
+0.02 (+0.37%)
|
0 |
20 Sep 2016 |
USD |
5.3738 |
5.3738 |
5.3738 |
5.3738 |
5.3738 |
-0.013 (-0.23%)
|
0 |
19 Sep 2016 |
USD |
5.3863 |
5.3863 |
5.3863 |
5.3863 |
5.3863 |
+0.05 (+0.94%)
|
0 |
16 Sep 2016 |
USD |
5.3275 |
5.3362 |
5.3275 |
5.3362 |
5.3362 |
-0.014 (-0.26%)
|
69,385 |
15 Sep 2016 |
USD |
5.35 |
5.35 |
5.35 |
5.35 |
5.35 |
+0.043 (+0.80%)
|
0 |
14 Sep 2016 |
USD |
5.3075 |
5.3075 |
5.3075 |
5.3075 |
5.3075 |
+0.005 (+0.09%)
|
2,400 |
13 Sep 2016 |
USD |
5.3025 |
5.3025 |
5.3025 |
5.3025 |
5.3025 |
-0.014 (-0.26%)
|
0 |
12 Sep 2016 |
USD |
5.3163 |
5.3163 |
5.3163 |
5.3163 |
5.3163 |
-0.065 (-1.21%)
|
0 |
9 Sep 2016 |
USD |
5.3812 |
5.3812 |
5.3812 |
5.3812 |
5.3812 |
-0.062 (-1.15%)
|
0 |
8 Sep 2016 |
USD |
5.4437 |
5.4437 |
5.4437 |
5.4437 |
5.4437 |
+0.007 (+0.14%)
|
0 |
7 Sep 2016 |
USD |
5.4425 |
5.4425 |
5.4363 |
5.4363 |
5.4363 |
+0.011 (+0.21%)
|
10,000 |
6 Sep 2016 |
USD |
5.428 |
5.428 |
5.425 |
5.425 |
5.425 |
-0.005 (-0.09%)
|
1,610 |
5 Sep 2016 |
USD |
5.43 |
5.43 |
5.43 |
5.43 |
5.43 |
+0.006 (+0.11%)
|
0 |
2 Sep 2016 |
USD |
5.4238 |
5.4238 |
5.4238 |
5.4238 |
5.4238 |
+0.039 (+0.72%)
|
0 |
1 Sep 2016 |
USD |
5.385 |
5.385 |
5.385 |
5.385 |
5.385 |
-0.013 (-0.23%)
|
0 |
31 Aug 2016 |
USD |
5.3975 |
5.3975 |
5.3975 |
5.3975 |
5.3975 |
-0.016 (-0.30%)
|
0 |
30 Aug 2016 |
USD |
5.4138 |
5.4138 |
5.4138 |
5.4138 |
5.4138 |
-0.029 (-0.53%)
|
0 |
26 Aug 2016 |
USD |
5.4425 |
5.4425 |
5.4425 |
5.4425 |
5.4425 |
+0.019 (+0.34%)
|
0 |
25 Aug 2016 |
USD |
5.4238 |
5.4238 |
5.4238 |
5.4238 |
5.4238 |
-0.007 (-0.14%)
|
0 |
24 Aug 2016 |
USD |
5.4313 |
5.4313 |
5.4313 |
5.4313 |
5.4313 |
-0.018 (-0.32%)
|
0 |
23 Aug 2016 |
USD |
5.4488 |
5.4488 |
5.4488 |
5.4488 |
5.4488 |
+0.045 (+0.83%)
|
0 |
22 Aug 2016 |
USD |
5.4375 |
5.4375 |
5.4037 |
5.4037 |
5.4037 |
-0.016 (-0.30%)
|
38,315 |
19 Aug 2016 |
USD |
5.42 |
5.42 |
5.42 |
5.42 |
5.42 |
+0.007 (+0.14%)
|
0 |
18 Aug 2016 |
USD |
5.4036 |
5.4125 |
5.4036 |
5.4125 |
5.4125 |
+0.045 (+0.84%)
|
2,860 |
17 Aug 2016 |
USD |
5.3675 |
5.3675 |
5.3675 |
5.3675 |
5.3675 |
-0.04 (-0.74%)
|
0 |