iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Dec 2023 |
USD |
10.385 |
10.39 |
10.38 |
10.38 |
10.38 |
+0.007 (+0.07%)
|
32,594 |
| 11 Dec 2023 |
USD |
10.3725 |
10.3725 |
10.3725 |
10.3725 |
10.3725 |
+0.062 (+0.61%)
|
0 |
| 8 Dec 2023 |
USD |
10.265 |
10.33 |
10.265 |
10.31 |
10.31 |
+0.055 (+0.54%)
|
36,128 |
| 7 Dec 2023 |
USD |
10.255 |
10.255 |
10.255 |
10.255 |
10.255 |
+0.015 (+0.15%)
|
12,091 |
| 6 Dec 2023 |
USD |
10.295 |
10.295 |
10.24 |
10.24 |
10.24 |
+0.003 (+0.02%)
|
9,018 |
| 5 Dec 2023 |
USD |
10.2375 |
10.2375 |
10.2375 |
10.2375 |
10.2375 |
+0.003 (+0.02%)
|
0 |
| 4 Dec 2023 |
USD |
10.27 |
10.27 |
10.235 |
10.235 |
10.235 |
-0.08 (-0.78%)
|
33,917 |
| 1 Dec 2023 |
USD |
10.265 |
10.3152 |
10.265 |
10.315 |
10.315 |
+0.1 (+0.98%)
|
23,891 |
| 30 Nov 2023 |
USD |
10.245 |
10.245 |
10.215 |
10.215 |
10.215 |
-0.02 (-0.20%)
|
7,591 |
| 29 Nov 2023 |
USD |
10.25 |
10.28 |
10.235 |
10.235 |
10.235 |
-0.015 (-0.15%)
|
17,638 |
| 28 Nov 2023 |
USD |
10.25 |
10.25 |
10.25 |
10.25 |
10.25 |
+0.015 (+0.15%)
|
5,549 |
| 27 Nov 2023 |
USD |
10.22 |
10.235 |
10.2 |
10.235 |
10.235 |
-0.01 (-0.10%)
|
31,383 |
| 24 Nov 2023 |
USD |
10.21 |
10.25 |
10.21 |
10.245 |
10.245 |
-0.005 (-0.05%)
|
12,235 |
| 23 Nov 2023 |
USD |
10.255 |
10.255 |
10.25 |
10.25 |
10.25 |
+0.06 (+0.59%)
|
15,096 |
| 22 Nov 2023 |
USD |
10.19 |
10.19 |
10.19 |
10.19 |
10.19 |
0.0 (0.0%)
|
3,237 |
| 21 Nov 2023 |
USD |
10.21 |
10.21 |
10.19 |
10.19 |
10.19 |
-0.025 (-0.24%)
|
109,957 |
| 20 Nov 2023 |
USD |
10.17 |
10.215 |
10.17 |
10.215 |
10.215 |
+0.075 (+0.74%)
|
29,121 |
| 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 |
