iShares Edge MSCI USA Value Fa
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 12 Mar 2024 |
GBX |
749.5 |
753.25 |
749.5 |
750.375 |
750.375 |
+4.25 (+0.57%)
|
34,448 |
| 11 Mar 2024 |
GBX |
744 |
746.21 |
740 |
746.125 |
746.125 |
+0.875 (+0.12%)
|
35,588 |
| 8 Mar 2024 |
GBX |
749.25 |
749.25 |
745.25 |
745.25 |
745.25 |
-3.25 (-0.43%)
|
7,142 |
| 7 Mar 2024 |
GBX |
749.25 |
751.505 |
747.7 |
748.5 |
748.5 |
+0.75 (+0.10%)
|
23,272 |
| 6 Mar 2024 |
GBX |
740.75 |
747.75 |
740.75 |
747.75 |
747.75 |
+3.875 (+0.52%)
|
30,078 |
| 5 Mar 2024 |
GBX |
748.25 |
748.25 |
743.041 |
743.875 |
743.875 |
-4 (-0.53%)
|
21,591 |
| 4 Mar 2024 |
GBX |
743.5 |
747.875 |
743 |
747.875 |
747.875 |
+4.125 (+0.55%)
|
31,628 |
| 1 Mar 2024 |
GBX |
741 |
743.75 |
739.21 |
743.75 |
743.75 |
+6.5 (+0.88%)
|
105,095 |
| 29 Feb 2024 |
GBX |
730.75 |
737.75 |
730.508 |
737.25 |
737.25 |
+3.75 (+0.51%)
|
14,791 |
| 28 Feb 2024 |
GBX |
732.5 |
735.005 |
731.493 |
733.5 |
733.5 |
+1.25 (+0.17%)
|
94,391 |
| 27 Feb 2024 |
GBX |
730.75 |
733.25 |
729.25 |
732.25 |
732.25 |
-1 (-0.14%)
|
22,594 |
| 26 Feb 2024 |
GBX |
733.25 |
735.75 |
730.508 |
733.25 |
733.25 |
-0.5 (-0.07%)
|
78,089 |
| 23 Feb 2024 |
GBX |
732 |
734.25 |
730.46 |
733.75 |
733.75 |
+0.5 (+0.07%)
|
31,011 |
| 22 Feb 2024 |
GBX |
731.5 |
735 |
726.5 |
733.25 |
733.25 |
+4.5 (+0.62%)
|
118,059 |
| 21 Feb 2024 |
GBX |
728.5 |
729.5 |
727.75 |
728.75 |
728.75 |
+1 (+0.14%)
|
109,470 |
| 20 Feb 2024 |
GBX |
732.75 |
732.75 |
726.75 |
727.75 |
727.75 |
-4 (-0.55%)
|
86,464 |
| 19 Feb 2024 |
GBX |
731.75 |
733.25 |
730.5 |
731.75 |
731.75 |
-3.75 (-0.51%)
|
83,566 |
| 16 Feb 2024 |
GBX |
737 |
738.75 |
734.75 |
735.5 |
735.5 |
+1 (+0.14%)
|
100,552 |
| 15 Feb 2024 |
GBX |
730.75 |
736.75 |
730.75 |
734.5 |
734.5 |
+5.875 (+0.81%)
|
18,881 |
| 14 Feb 2024 |
GBX |
726.5 |
729.75 |
726.439 |
728.625 |
728.625 |
+6.875 (+0.95%)
|
19,618 |
| 13 Feb 2024 |
GBX |
730.75 |
730.75 |
719.995 |
721.75 |
721.75 |
-12 (-1.64%)
|
48,123 |
| 12 Feb 2024 |
GBX |
725 |
734.25 |
724.599 |
733.75 |
733.75 |
+13 (+1.80%)
|
128,548 |
| 9 Feb 2024 |
GBX |
721.25 |
726.25 |
720.75 |
720.75 |
720.75 |
+0.25 (+0.03%)
|
74,506 |
| 8 Feb 2024 |
GBX |
723 |
724.25 |
720 |
720.5 |
720.5 |
-1.5 (-0.21%)
|
49,407 |
