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 |
| 30 Jan 2024 |
USD |
10.9 |
10.91 |
10.87 |
10.91 |
10.91 |
+0.092 (+0.86%)
|
38,396 |
| 29 Jan 2024 |
USD |
10.825 |
10.825 |
10.8175 |
10.8175 |
10.8175 |
-0.033 (-0.30%)
|
1,626 |
| 26 Jan 2024 |
USD |
10.795 |
10.85 |
10.795 |
10.85 |
10.85 |
+0.02 (+0.18%)
|
78,022 |
| 25 Jan 2024 |
USD |
10.83 |
10.83 |
10.83 |
10.83 |
10.83 |
-0.02 (-0.18%)
|
16,658 |
| 24 Jan 2024 |
USD |
10.85 |
10.86 |
10.85 |
10.85 |
10.85 |
+0.125 (+1.17%)
|
130,089 |
| 23 Jan 2024 |
USD |
10.77 |
10.77 |
10.725 |
10.725 |
10.725 |
-0.04 (-0.37%)
|
16,875 |
| 22 Jan 2024 |
USD |
10.73 |
10.765 |
10.73 |
10.765 |
10.765 |
+0.135 (+1.27%)
|
47,940 |
| 19 Jan 2024 |
USD |
10.63 |
10.63 |
10.63 |
10.63 |
10.63 |
+0.085 (+0.81%)
|
6,989 |
| 18 Jan 2024 |
USD |
10.525 |
10.545 |
10.525 |
10.545 |
10.545 |
+0.02 (+0.19%)
|
28,100 |
| 17 Jan 2024 |
USD |
10.525 |
10.525 |
10.525 |
10.525 |
10.525 |
-0.085 (-0.80%)
|
91,893 |
| 16 Jan 2024 |
USD |
10.61 |
10.61 |
10.61 |
10.61 |
10.61 |
-0.01 (-0.09%)
|
20,053 |
| 15 Jan 2024 |
USD |
10.61 |
10.62 |
10.605 |
10.62 |
10.62 |
-0.015 (-0.14%)
|
20,963 |
| 12 Jan 2024 |
USD |
10.61 |
10.65 |
10.61 |
10.635 |
10.635 |
+0.08 (+0.76%)
|
12,266 |
| 11 Jan 2024 |
USD |
10.65 |
10.65 |
10.555 |
10.555 |
10.555 |
-0.045 (-0.42%)
|
24,905 |
| 10 Jan 2024 |
USD |
10.605 |
10.605 |
10.6 |
10.6 |
10.6 |
+0.025 (+0.24%)
|
22,629 |
| 9 Jan 2024 |
USD |
10.595 |
10.595 |
10.54 |
10.575 |
10.575 |
+0.03 (+0.28%)
|
51,546 |
| 8 Jan 2024 |
USD |
10.5 |
10.545 |
10.5 |
10.545 |
10.545 |
+0.035 (+0.33%)
|
20,123 |
| 5 Jan 2024 |
USD |
10.51 |
10.51 |
10.51 |
10.51 |
10.51 |
-0.035 (-0.33%)
|
14,187 |
| 4 Jan 2024 |
USD |
10.515 |
10.545 |
10.5 |
10.545 |
10.545 |
+0.015 (+0.14%)
|
9,723 |
| 3 Jan 2024 |
USD |
10.59 |
10.59 |
10.5131 |
10.53 |
10.53 |
-0.06 (-0.57%)
|
127,635 |
| 2 Jan 2024 |
USD |
10.58 |
10.655 |
10.575 |
10.59 |
10.59 |
-0.11 (-1.03%)
|
61,328 |
| 29 Dec 2023 |
USD |
10.665 |
10.705 |
10.6024 |
10.7 |
10.7 |
0.0 (0.0%)
|
10,034 |
| 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 |
