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 |
| 6 Oct 2023 |
USD |
9.6725 |
9.79 |
9.66 |
9.79 |
9.79 |
+0.12 (+1.24%)
|
5,829 |
| 5 Oct 2023 |
USD |
9.67 |
9.67 |
9.67 |
9.67 |
9.67 |
-0.007 (-0.08%)
|
4,307 |
| 4 Oct 2023 |
USD |
9.705 |
9.705 |
9.6775 |
9.6775 |
9.6775 |
+0.035 (+0.36%)
|
29,749 |
| 3 Oct 2023 |
USD |
9.6675 |
9.6675 |
9.6425 |
9.6425 |
9.6425 |
-0.17 (-1.73%)
|
28,676 |
| 2 Oct 2023 |
USD |
9.815 |
9.815 |
9.7975 |
9.8125 |
9.8125 |
-0.087 (-0.88%)
|
55,416 |
| 29 Sep 2023 |
USD |
9.915 |
9.9275 |
9.9 |
9.9 |
9.9 |
0.0 (0.0%)
|
17,099 |
| 28 Sep 2023 |
USD |
9.8775 |
9.9 |
9.8775 |
9.9 |
9.9 |
+0.107 (+1.10%)
|
81,871 |
| 27 Sep 2023 |
USD |
9.8175 |
9.8175 |
9.7925 |
9.7925 |
9.7925 |
-0.013 (-0.13%)
|
14,802 |
| 26 Sep 2023 |
USD |
9.82 |
9.82 |
9.805 |
9.805 |
9.805 |
-0.077 (-0.78%)
|
325 |
| 25 Sep 2023 |
USD |
9.8475 |
9.8825 |
9.845 |
9.8825 |
9.8825 |
-0.025 (-0.25%)
|
14,802 |
| 22 Sep 2023 |
USD |
9.9075 |
9.9075 |
9.9075 |
9.9075 |
9.9075 |
+0.003 (+0.03%)
|
25,598 |
| 21 Sep 2023 |
USD |
9.91 |
9.91 |
9.905 |
9.905 |
9.905 |
-0.215 (-2.12%)
|
35,087 |
| 20 Sep 2023 |
USD |
10.12 |
10.12 |
10.12 |
10.12 |
10.12 |
+0.065 (+0.65%)
|
18,632 |
| 19 Sep 2023 |
USD |
10.065 |
10.065 |
10.055 |
10.055 |
10.055 |
-0.04 (-0.40%)
|
2,703 |
| 18 Sep 2023 |
USD |
10.06 |
10.115 |
10.06 |
10.095 |
10.095 |
-0.01 (-0.10%)
|
20,412 |
| 15 Sep 2023 |
USD |
10.115 |
10.205 |
10.105 |
10.105 |
10.105 |
-0.068 (-0.66%)
|
4,114 |
| 14 Sep 2023 |
USD |
10.15 |
10.1725 |
10.15 |
10.1725 |
10.1725 |
+0.037 (+0.37%)
|
633 |
| 13 Sep 2023 |
USD |
10.145 |
10.18 |
10.1 |
10.135 |
10.135 |
-0.035 (-0.34%)
|
10,910 |
| 12 Sep 2023 |
USD |
10.17 |
10.17 |
10.17 |
10.17 |
10.17 |
-0.05 (-0.49%)
|
0 |
| 11 Sep 2023 |
USD |
10.205 |
10.25 |
10.195 |
10.22 |
10.22 |
+0.02 (+0.20%)
|
20,155 |
| 8 Sep 2023 |
USD |
10.22 |
10.22 |
10.2 |
10.2 |
10.2 |
+0.045 (+0.44%)
|
12,039 |
| 7 Sep 2023 |
USD |
10.175 |
10.18 |
10.155 |
10.155 |
10.155 |
-0.02 (-0.20%)
|
2,100 |
| 6 Sep 2023 |
USD |
10.195 |
10.23 |
10.175 |
10.175 |
10.175 |
-0.07 (-0.68%)
|
41,888 |
| 5 Sep 2023 |
USD |
10.245 |
10.245 |
10.245 |
10.245 |
10.245 |
-0.015 (-0.15%)
|
14,091 |
| 4 Sep 2023 |
USD |
10.255 |
10.26 |
10.255 |
10.26 |
10.26 |
-0.03 (-0.29%)
|
92 |
| 1 Sep 2023 |
USD |
10.29 |
10.29 |
10.29 |
10.29 |
10.29 |
+0.05 (+0.49%)
|
10,865 |
| 31 Aug 2023 |
USD |
10.275 |
10.275 |
10.24 |
10.24 |
10.24 |
+0.01 (+0.10%)
|
6,674 |
| 30 Aug 2023 |
USD |
10.21 |
10.24 |
10.21 |
10.23 |
10.23 |
+0.05 (+0.49%)
|
54,984 |
| 29 Aug 2023 |
USD |
10.1 |
10.18 |
10.07 |
10.18 |
10.18 |
+0.212 (+2.13%)
|
69,093 |
| 25 Aug 2023 |
USD |
9.96 |
9.9675 |
9.96 |
9.9675 |
9.9675 |
-0.043 (-0.42%)
|
45,309 |
