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 |
5 Apr 2016 |
USD |
5.2 |
5.2 |
5.2 |
5.2 |
5.2 |
-0.048 (-0.91%)
|
0 |
4 Apr 2016 |
USD |
5.2475 |
5.2475 |
5.2475 |
5.2475 |
5.2475 |
+0.03 (+0.57%)
|
0 |
1 Apr 2016 |
USD |
5.2175 |
5.2175 |
5.2175 |
5.2175 |
5.2175 |
-0.019 (-0.36%)
|
0 |
31 Mar 2016 |
USD |
5.2363 |
5.2363 |
5.2363 |
5.2363 |
5.2363 |
0.0 (0.0%)
|
0 |
30 Mar 2016 |
USD |
5.2363 |
5.2363 |
5.2363 |
5.2363 |
5.2363 |
+0.065 (+1.26%)
|
0 |
29 Mar 2016 |
USD |
5.1712 |
5.1712 |
5.1712 |
5.1712 |
5.1712 |
+0.035 (+0.68%)
|
0 |
24 Mar 2016 |
USD |
5.1363 |
5.1363 |
5.1363 |
5.1363 |
5.1363 |
-0.046 (-0.89%)
|
0 |
23 Mar 2016 |
USD |
5.1825 |
5.1825 |
5.1825 |
5.1825 |
5.1825 |
-0.021 (-0.41%)
|
0 |
22 Mar 2016 |
USD |
5.2038 |
5.2038 |
5.2038 |
5.2038 |
5.2038 |
+0.019 (+0.36%)
|
0 |
21 Mar 2016 |
USD |
5.185 |
5.185 |
5.185 |
5.185 |
5.185 |
-0.007 (-0.14%)
|
0 |
18 Mar 2016 |
USD |
5.1925 |
5.1925 |
5.1925 |
5.1925 |
5.1925 |
+0.043 (+0.83%)
|
0 |
17 Mar 2016 |
USD |
5.15 |
5.15 |
5.15 |
5.15 |
5.15 |
+0.043 (+0.83%)
|
0 |
16 Mar 2016 |
USD |
5.0949 |
5.1075 |
5.0949 |
5.1075 |
5.1075 |
+0.01 (+0.20%)
|
100,000 |
15 Mar 2016 |
USD |
5.0975 |
5.0975 |
5.0975 |
5.0975 |
5.0975 |
-0.025 (-0.49%)
|
0 |
14 Mar 2016 |
USD |
5.1225 |
5.1225 |
5.1225 |
5.1225 |
5.1225 |
+0.003 (+0.05%)
|
0 |
11 Mar 2016 |
USD |
5.12 |
5.12 |
5.12 |
5.12 |
5.12 |
+0.108 (+2.15%)
|
0 |
10 Mar 2016 |
USD |
5.042 |
5.042 |
5.0122 |
5.0122 |
5.0122 |
-0.018 (-0.35%)
|
30,000 |
9 Mar 2016 |
USD |
5.03 |
5.03 |
5.03 |
5.03 |
5.03 |
+0.015 (+0.30%)
|
0 |
8 Mar 2016 |
USD |
5.015 |
5.015 |
5.015 |
5.015 |
5.015 |
-0.035 (-0.69%)
|
0 |
7 Mar 2016 |
USD |
5.05 |
5.05 |
5.05 |
5.05 |
5.05 |
-0.003 (-0.05%)
|
0 |
4 Mar 2016 |
USD |
5.0525 |
5.0525 |
5.0525 |
5.0525 |
5.0525 |
+0.056 (+1.11%)
|
0 |
3 Mar 2016 |
USD |
4.997 |
4.997 |
4.997 |
4.997 |
4.997 |
+0.015 (+0.30%)
|
0 |
2 Mar 2016 |
USD |
4.982 |
4.982 |
4.982 |
4.982 |
4.982 |
+0.036 (+0.73%)
|
0 |
1 Mar 2016 |
USD |
4.946 |
4.946 |
4.946 |
4.946 |
4.946 |
+0.025 (+0.51%)
|
0 |
29 Feb 2016 |
USD |
4.921 |
4.921 |
4.921 |
4.921 |
4.921 |
-0.009 (-0.17%)
|
0 |
26 Feb 2016 |
USD |
4.9295 |
4.9295 |
4.9295 |
4.9295 |
4.9295 |
+0.056 (+1.15%)
|
0 |
25 Feb 2016 |
USD |
4.8735 |
4.8735 |
4.8735 |
4.8735 |
4.8735 |
+0.087 (+1.83%)
|
0 |
24 Feb 2016 |
USD |
4.786 |
4.786 |
4.786 |
4.786 |
4.786 |
-0.045 (-0.93%)
|
0 |
23 Feb 2016 |
USD |
4.831 |
4.831 |
4.831 |
4.831 |
4.831 |
-0.035 (-0.72%)
|
0 |
22 Feb 2016 |
USD |
4.866 |
4.866 |
4.866 |
4.866 |
4.866 |
+0.068 (+1.42%)
|
0 |