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 |
| 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 |
| 14 Nov 2023 |
USD |
9.9775 |
10.2 |
9.9775 |
10.2 |
10.2 |
+0.228 (+2.28%)
|
26,534 |
| 13 Nov 2023 |
USD |
9.9725 |
9.9725 |
9.9725 |
9.9725 |
9.9725 |
+0.077 (+0.78%)
|
9,222 |
| 10 Nov 2023 |
USD |
9.9075 |
9.9075 |
9.895 |
9.895 |
9.895 |
-0.02 (-0.20%)
|
19,756 |
| 9 Nov 2023 |
USD |
9.925 |
9.93 |
9.915 |
9.915 |
9.915 |
+0.028 (+0.28%)
|
15,548 |
| 8 Nov 2023 |
USD |
9.8975 |
9.9275 |
9.8875 |
9.8875 |
9.8875 |
-0.02 (-0.20%)
|
7,938 |
| 7 Nov 2023 |
USD |
9.89 |
9.9075 |
9.89 |
9.9075 |
9.9075 |
+0.007 (+0.08%)
|
556 |
| 6 Nov 2023 |
USD |
9.895 |
9.9 |
9.89 |
9.9 |
9.9 |
-0.037 (-0.38%)
|
1,523 |
| 3 Nov 2023 |
USD |
9.8975 |
9.9375 |
9.8975 |
9.9375 |
9.9375 |
+0.165 (+1.69%)
|
2,324 |
| 2 Nov 2023 |
USD |
9.7725 |
9.7825 |
9.7725 |
9.7725 |
9.7725 |
+0.142 (+1.48%)
|
24,100 |
| 1 Nov 2023 |
USD |
9.565 |
9.645 |
9.565 |
9.63 |
9.63 |
+0.065 (+0.68%)
|
22,357 |
| 31 Oct 2023 |
USD |
9.555 |
9.565 |
9.555 |
9.565 |
9.565 |
+0.08 (+0.84%)
|
3,596 |
| 30 Oct 2023 |
USD |
9.4825 |
9.485 |
9.4825 |
9.485 |
9.485 |
-0.013 (-0.13%)
|
1,273 |
| 27 Oct 2023 |
USD |
9.4975 |
9.4975 |
9.4975 |
9.4975 |
9.4975 |
-0.013 (-0.13%)
|
21,027 |
| 26 Oct 2023 |
USD |
9.54 |
9.54 |
9.51 |
9.51 |
9.51 |
-0.119 (-1.23%)
|
8,885 |
| 25 Oct 2023 |
USD |
9.6288 |
9.6288 |
9.6288 |
9.6288 |
9.6288 |
-0.034 (-0.35%)
|
0 |
| 24 Oct 2023 |
USD |
9.655 |
9.675 |
9.655 |
9.6625 |
9.6625 |
-0.02 (-0.21%)
|
3,549 |
| 23 Oct 2023 |
USD |
9.6275 |
9.6825 |
9.6275 |
9.6825 |
9.6825 |
-0.003 (-0.03%)
|
25,355 |
| 20 Oct 2023 |
USD |
9.7075 |
9.7075 |
9.685 |
9.685 |
9.685 |
-0.223 (-2.25%)
|
29,527 |
| 19 Oct 2023 |
USD |
9.9025 |
9.9075 |
9.743 |
9.9075 |
9.9075 |
-0.033 (-0.33%)
|
21,353 |
| 18 Oct 2023 |
USD |
9.9675 |
9.9675 |
9.94 |
9.94 |
9.94 |
-0.08 (-0.80%)
|
13,541 |
| 17 Oct 2023 |
USD |
9.9575 |
10.02 |
9.8972 |
10.02 |
10.02 |
+0.015 (+0.15%)
|
19,875 |
| 16 Oct 2023 |
USD |
10.005 |
10.005 |
10.005 |
10.005 |
10.005 |
+0.095 (+0.96%)
|
8,102 |
| 13 Oct 2023 |
USD |
9.91 |
9.91 |
9.91 |
9.91 |
9.91 |
-0.083 (-0.83%)
|
4,240 |
| 12 Oct 2023 |
USD |
9.9925 |
9.9925 |
9.9905 |
9.9925 |
9.9925 |
+0.013 (+0.13%)
|
7,540 |
| 11 Oct 2023 |
USD |
10.015 |
10.015 |
9.98 |
9.98 |
9.98 |
-0.07 (-0.70%)
|
5,081 |
| 10 Oct 2023 |
USD |
10.05 |
10.05 |
10.05 |
10.05 |
10.05 |
+0.19 (+1.93%)
|
22,215 |
| 9 Oct 2023 |
USD |
9.855 |
9.86 |
9.8375 |
9.86 |
9.86 |
+0.07 (+0.72%)
|
2,967 |
