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 |
27 Mar 2024 |
USD |
11.695 |
11.695 |
11.66 |
11.66 |
11.66 |
-0.035 (-0.30%)
|
7,189 |
26 Mar 2024 |
USD |
11.695 |
11.695 |
11.695 |
11.695 |
11.695 |
+0.015 (+0.13%)
|
7,189 |
25 Mar 2024 |
USD |
11.68 |
11.68 |
11.68 |
11.68 |
11.68 |
-0.025 (-0.21%)
|
5,233 |
22 Mar 2024 |
USD |
11.745 |
11.745 |
11.705 |
11.705 |
11.705 |
-0.048 (-0.40%)
|
58,029 |
21 Mar 2024 |
USD |
11.7525 |
11.7525 |
11.7525 |
11.7525 |
11.7525 |
+0.203 (+1.75%)
|
0 |
20 Mar 2024 |
USD |
11.55 |
11.6211 |
11.55 |
11.55 |
11.55 |
+0.06 (+0.52%)
|
19,707 |
19 Mar 2024 |
USD |
11.49 |
11.49 |
11.49 |
11.49 |
11.49 |
+0.02 (+0.17%)
|
96,741 |
18 Mar 2024 |
USD |
11.5 |
11.5 |
11.47 |
11.47 |
11.47 |
+0.107 (+0.95%)
|
1,930 |
15 Mar 2024 |
USD |
11.3625 |
11.3625 |
11.3625 |
11.3625 |
11.3625 |
-0.117 (-1.02%)
|
0 |
14 Mar 2024 |
USD |
11.48 |
11.48 |
11.4739 |
11.48 |
11.48 |
-0.015 (-0.13%)
|
111,348 |
13 Mar 2024 |
USD |
11.495 |
11.495 |
11.495 |
11.495 |
11.495 |
+0.015 (+0.13%)
|
56,692 |
12 Mar 2024 |
USD |
11.425 |
11.49 |
11.39 |
11.48 |
11.48 |
+0.14 (+1.23%)
|
11,007 |
11 Mar 2024 |
USD |
11.295 |
11.34 |
11.295 |
11.34 |
11.34 |
-0.1 (-0.87%)
|
20,291 |
8 Mar 2024 |
USD |
11.44 |
11.44 |
11.44 |
11.44 |
11.44 |
-0.015 (-0.13%)
|
50,468 |
7 Mar 2024 |
USD |
11.355 |
11.455 |
11.355 |
11.455 |
11.455 |
+0.1 (+0.88%)
|
37,144 |
6 Mar 2024 |
USD |
11.355 |
11.355 |
11.355 |
11.355 |
11.355 |
+0.065 (+0.58%)
|
5,625 |
5 Mar 2024 |
USD |
11.37 |
11.37 |
11.29 |
11.29 |
11.29 |
-0.125 (-1.10%)
|
58,994 |
4 Mar 2024 |
USD |
11.39 |
11.415 |
11.385 |
11.415 |
11.415 |
+0.09 (+0.79%)
|
6,488 |
1 Mar 2024 |
USD |
11.265 |
11.325 |
11.235 |
11.325 |
11.325 |
+0.11 (+0.98%)
|
40,785 |
29 Feb 2024 |
USD |
11.16 |
11.245 |
11.16 |
11.215 |
11.215 |
+0.025 (+0.22%)
|
18,804 |
28 Feb 2024 |
USD |
11.205 |
11.205 |
11.19 |
11.19 |
11.19 |
-0.01 (-0.09%)
|
52,118 |
27 Feb 2024 |
USD |
11.19 |
11.205 |
11.19 |
11.2 |
11.2 |
-0.03 (-0.27%)
|
84,881 |
26 Feb 2024 |
USD |
11.235 |
11.235 |
11.23 |
11.23 |
11.23 |
+0.01 (+0.09%)
|
5,119 |
23 Feb 2024 |
USD |
11.21 |
11.23 |
11.2 |
11.22 |
11.22 |
+0.01 (+0.09%)
|
172,525 |
22 Feb 2024 |
USD |
11.185 |
11.21 |
11.185 |
11.21 |
11.21 |
+0.205 (+1.86%)
|
77,705 |
21 Feb 2024 |
USD |
10.995 |
11.005 |
10.995 |
11.005 |
11.005 |
0.0 (0.0%)
|
4,365 |
20 Feb 2024 |
USD |
11.02 |
11.02 |
11.005 |
11.005 |
11.005 |
-0.045 (-0.41%)
|
7,718 |
19 Feb 2024 |
USD |
11.055 |
11.06 |
11.05 |
11.05 |
11.05 |
-0.085 (-0.76%)
|
18,319 |
16 Feb 2024 |
USD |
11.13 |
11.135 |
11.13 |
11.135 |
11.135 |
+0.005 (+0.04%)
|
5,007 |
15 Feb 2024 |
USD |
11.135 |
11.14 |
11.09 |
11.13 |
11.13 |
+0.085 (+0.77%)
|
147,812 |