iShares Edge MSCI USA Value Fa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Apr 2024 |
GBX |
755 |
755 |
743.319 |
744.75 |
744.75 |
-8.875 (-1.18%)
|
161,462 |
| 24 Apr 2024 |
GBX |
754.25 |
757 |
753.5 |
753.625 |
753.625 |
-2.125 (-0.28%)
|
197,712 |
| 23 Apr 2024 |
GBX |
755 |
756.75 |
752.5 |
755.75 |
755.75 |
+5.375 (+0.72%)
|
95,638 |
| 22 Apr 2024 |
GBX |
750.5 |
753.75 |
749.75 |
750.375 |
750.375 |
+5.375 (+0.72%)
|
26,222 |
| 19 Apr 2024 |
GBX |
738 |
745 |
736.5 |
745 |
745 |
+1.5 (+0.20%)
|
78,925 |
| 18 Apr 2024 |
GBX |
744.25 |
744.25 |
739.25 |
743.5 |
743.5 |
+4.25 (+0.57%)
|
35,888 |
| 17 Apr 2024 |
GBX |
741 |
746 |
739.25 |
739.25 |
739.25 |
-4.25 (-0.57%)
|
48,420 |
| 16 Apr 2024 |
GBX |
747.5 |
749 |
741.541 |
743.5 |
743.5 |
-10.5 (-1.39%)
|
29,700 |
| 15 Apr 2024 |
GBX |
754.5 |
759.96 |
753.541 |
754 |
754 |
-2.875 (-0.38%)
|
47,146 |
| 12 Apr 2024 |
GBX |
760.75 |
761.71 |
756.5 |
756.875 |
756.875 |
+0.875 (+0.12%)
|
73,508 |
| 11 Apr 2024 |
GBX |
760.25 |
760.25 |
755.51 |
756 |
756 |
-5 (-0.66%)
|
23,177 |
| 10 Apr 2024 |
GBX |
760 |
767.845 |
758.25 |
761 |
761 |
-1.25 (-0.16%)
|
416,533 |
| 9 Apr 2024 |
GBX |
765.75 |
765.75 |
761.5 |
762.25 |
762.25 |
-4.75 (-0.62%)
|
7,892,639 |
| 8 Apr 2024 |
GBX |
766.75 |
769 |
765.5 |
767 |
767 |
+1.5 (+0.20%)
|
58,675 |
| 5 Apr 2024 |
GBX |
765.75 |
766.108 |
748.5 |
765.5 |
765.5 |
-9 (-1.16%)
|
51,648 |
| 4 Apr 2024 |
GBX |
770.75 |
776.738 |
770.75 |
774.5 |
774.5 |
+2.75 (+0.36%)
|
4,980,014 |
| 3 Apr 2024 |
GBX |
775 |
775 |
771.75 |
771.75 |
771.75 |
-3.5 (-0.45%)
|
26,553 |
| 2 Apr 2024 |
GBX |
787.25 |
787.25 |
775.25 |
775.25 |
775.25 |
-7.25 (-0.93%)
|
41,375 |
| 28 Mar 2024 |
GBX |
780 |
784.755 |
778.75 |
782.5 |
782.5 |
+9 (+1.16%)
|
83,716 |
| 27 Mar 2024 |
GBX |
769.75 |
774.25 |
767.844 |
773.5 |
773.5 |
+4.75 (+0.62%)
|
180,218 |
| 26 Mar 2024 |
GBX |
767.25 |
768.75 |
767 |
768.75 |
768.75 |
+1.75 (+0.23%)
|
88,440 |
| 25 Mar 2024 |
GBX |
767 |
767.493 |
763.5 |
767 |
767 |
-2.75 (-0.36%)
|
396,075 |
| 22 Mar 2024 |
GBX |
770.25 |
776.75 |
769.75 |
769.75 |
769.75 |
-0.5 (-0.06%)
|
12,604 |
| 21 Mar 2024 |
GBX |
760.75 |
770.25 |
760.21 |
770.25 |
770.25 |
+17.25 (+2.29%)
|
19,926 |
| 20 Mar 2024 |
GBX |
751.75 |
754.5 |
751.75 |
753 |
753 |
+2.5 (+0.33%)
|
75,597 |
| 19 Mar 2024 |
GBX |
747 |
750.5 |
747 |
750.5 |
750.5 |
+3 (+0.40%)
|
39,348 |
| 18 Mar 2024 |
GBX |
747.5 |
747.5 |
743 |
747.5 |
747.5 |
+2.5 (+0.34%)
|
32,761 |
| 15 Mar 2024 |
GBX |
745 |
746.75 |
743.5 |
745 |
745 |
0.0 (0.0%)
|
23,089 |
| 14 Mar 2024 |
GBX |
752.25 |
752.25 |
744.25 |
745 |
745 |
-6.25 (-0.83%)
|
65,145 |
| 13 Mar 2024 |
GBX |
751.5 |
752.743 |
749.25 |
751.25 |
751.25 |
+0.875 (+0.12%)
|
29,254 |
