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 |
| 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 |
| 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 |
