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 |
28 Dec 2023 |
USD |
10.7 |
10.7 |
10.695 |
10.7 |
10.7 |
+0.01 (+0.09%)
|
11,534 |
27 Dec 2023 |
USD |
10.69 |
10.69 |
10.69 |
10.69 |
10.69 |
+0.06 (+0.56%)
|
24,938 |
22 Dec 2023 |
USD |
10.63 |
10.63 |
10.63 |
10.63 |
10.63 |
+0.05 (+0.47%)
|
20,229 |
21 Dec 2023 |
USD |
10.575 |
10.58 |
10.575 |
10.58 |
10.58 |
-0.095 (-0.89%)
|
31,229 |
20 Dec 2023 |
USD |
10.635 |
10.675 |
10.625 |
10.675 |
10.675 |
+0.015 (+0.14%)
|
14,165 |
19 Dec 2023 |
USD |
10.61 |
10.66 |
10.61 |
10.66 |
10.66 |
+0.055 (+0.52%)
|
35,095 |
18 Dec 2023 |
USD |
10.58 |
10.605 |
10.58 |
10.605 |
10.605 |
+0.035 (+0.33%)
|
2,485 |
15 Dec 2023 |
USD |
10.545 |
10.57 |
10.545 |
10.57 |
10.57 |
-0.015 (-0.14%)
|
37,015 |
14 Dec 2023 |
USD |
10.555 |
10.585 |
10.555 |
10.585 |
10.585 |
+0.175 (+1.68%)
|
138,325 |
13 Dec 2023 |
USD |
10.41 |
10.41 |
10.4 |
10.41 |
10.41 |
+0.03 (+0.29%)
|
9,138 |
12 Dec 2023 |
USD |
10.385 |
10.39 |
10.38 |
10.38 |
10.38 |
+0.007 (+0.07%)
|
32,594 |
11 Dec 2023 |
USD |
10.3725 |
10.3725 |
10.3725 |
10.3725 |
10.3725 |
+0.062 (+0.61%)
|
0 |
8 Dec 2023 |
USD |
10.265 |
10.33 |
10.265 |
10.31 |
10.31 |
+0.055 (+0.54%)
|
36,128 |
7 Dec 2023 |
USD |
10.255 |
10.255 |
10.255 |
10.255 |
10.255 |
+0.015 (+0.15%)
|
12,091 |
6 Dec 2023 |
USD |
10.295 |
10.295 |
10.24 |
10.24 |
10.24 |
+0.003 (+0.02%)
|
9,018 |
5 Dec 2023 |
USD |
10.2375 |
10.2375 |
10.2375 |
10.2375 |
10.2375 |
+0.003 (+0.02%)
|
0 |
4 Dec 2023 |
USD |
10.27 |
10.27 |
10.235 |
10.235 |
10.235 |
-0.08 (-0.78%)
|
33,917 |
1 Dec 2023 |
USD |
10.265 |
10.3152 |
10.265 |
10.315 |
10.315 |
+0.1 (+0.98%)
|
23,891 |
30 Nov 2023 |
USD |
10.245 |
10.245 |
10.215 |
10.215 |
10.215 |
-0.02 (-0.20%)
|
7,591 |
29 Nov 2023 |
USD |
10.25 |
10.28 |
10.235 |
10.235 |
10.235 |
-0.015 (-0.15%)
|
17,638 |
28 Nov 2023 |
USD |
10.25 |
10.25 |
10.25 |
10.25 |
10.25 |
+0.015 (+0.15%)
|
5,549 |
27 Nov 2023 |
USD |
10.22 |
10.235 |
10.2 |
10.235 |
10.235 |
-0.01 (-0.10%)
|
31,383 |
24 Nov 2023 |
USD |
10.21 |
10.25 |
10.21 |
10.245 |
10.245 |
-0.005 (-0.05%)
|
12,235 |
23 Nov 2023 |
USD |
10.255 |
10.255 |
10.25 |
10.25 |
10.25 |
+0.06 (+0.59%)
|
15,096 |
22 Nov 2023 |
USD |
10.19 |
10.19 |
10.19 |
10.19 |
10.19 |
0.0 (0.0%)
|
3,237 |
21 Nov 2023 |
USD |
10.21 |
10.21 |
10.19 |
10.19 |
10.19 |
-0.025 (-0.24%)
|
109,957 |
20 Nov 2023 |
USD |
10.17 |
10.215 |
10.17 |
10.215 |
10.215 |
+0.075 (+0.74%)
|
29,121 |
17 Nov 2023 |
USD |
10.14 |
10.14 |
10.14 |
10.14 |
10.14 |
+0.052 (+0.52%)
|
11,795 |
16 Nov 2023 |
USD |
10.115 |
10.115 |
10.0875 |
10.0875 |
10.0875 |
-0.133 (-1.30%)
|
268 |
15 Nov 2023 |
USD |
10.2 |
10.22 |
10.2 |
10.22 |
10.22 |
+0.02 (+0.20%)
|
146 |