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 |
| 7 Feb 2024 |
GBX |
721.75 |
722.5 |
720 |
722 |
722 |
-2.25 (-0.31%)
|
489,603 |
| 6 Feb 2024 |
GBX |
722.5 |
724.25 |
720.508 |
724.25 |
724.25 |
+0.5 (+0.07%)
|
42,626 |
| 5 Feb 2024 |
GBX |
721.25 |
725.75 |
721.25 |
723.75 |
723.75 |
+1 (+0.14%)
|
43,151 |
| 2 Feb 2024 |
GBX |
719.5 |
722.75 |
717.95 |
722.75 |
722.75 |
+7.25 (+1.01%)
|
34,526 |
| 1 Feb 2024 |
GBX |
722.25 |
724.5 |
715.5 |
715.5 |
715.5 |
-7 (-0.97%)
|
44,696 |
| 31 Jan 2024 |
GBX |
728.5 |
728.5 |
720 |
722.5 |
722.5 |
-2.75 (-0.38%)
|
34,069 |
| 30 Jan 2024 |
GBX |
720.75 |
725.995 |
720.75 |
725.25 |
725.25 |
+6.875 (+0.96%)
|
40,829 |
| 29 Jan 2024 |
GBX |
718 |
718.375 |
717.437 |
718.375 |
718.375 |
-0.375 (-0.05%)
|
73,577 |
| 26 Jan 2024 |
GBX |
720.25 |
720.25 |
717.25 |
718.75 |
718.75 |
-5.625 (-0.78%)
|
48,088 |
| 25 Jan 2024 |
GBX |
717.25 |
724.375 |
717.071 |
724.375 |
724.375 |
+5.875 (+0.82%)
|
7,017 |
| 24 Jan 2024 |
GBX |
716.5 |
719.25 |
716.255 |
718.5 |
718.5 |
+1.125 (+0.16%)
|
33,968 |
| 23 Jan 2024 |
GBX |
715.5 |
719 |
714.258 |
717.375 |
717.375 |
+2.5 (+0.35%)
|
49,445 |
| 22 Jan 2024 |
GBX |
716.5 |
716.5 |
712.25 |
714.875 |
714.875 |
+6.875 (+0.97%)
|
6,308 |
| 19 Jan 2024 |
GBX |
705.25 |
708.743 |
705.25 |
708 |
708 |
+6.375 (+0.91%)
|
35,417 |
| 18 Jan 2024 |
GBX |
702.5 |
707.75 |
701.25 |
701.625 |
701.625 |
-2.875 (-0.41%)
|
47,119 |
| 17 Jan 2024 |
GBX |
706.75 |
707.25 |
704.5 |
704.5 |
704.5 |
-7 (-0.98%)
|
20,915 |
| 16 Jan 2024 |
GBX |
711.5 |
712.25 |
708.75 |
711.5 |
711.5 |
+2 (+0.28%)
|
17,767 |
| 15 Jan 2024 |
GBX |
710.25 |
710.25 |
709 |
709.5 |
709.5 |
+1 (+0.14%)
|
16,600 |
| 12 Jan 2024 |
GBX |
710.25 |
712.25 |
708.008 |
708.5 |
708.5 |
-1.75 (-0.25%)
|
33,886 |
| 11 Jan 2024 |
GBX |
714.25 |
716.25 |
709.25 |
710.25 |
710.25 |
-3.5 (-0.49%)
|
91,842 |
| 10 Jan 2024 |
GBX |
718.5 |
719.197 |
713.75 |
713.75 |
713.75 |
-4.75 (-0.66%)
|
25,522 |
| 9 Jan 2024 |
GBX |
719.5 |
719.75 |
716.5 |
718.5 |
718.5 |
+0.25 (+0.03%)
|
13,063 |
| 8 Jan 2024 |
GBX |
716 |
718.5 |
715.25 |
718.25 |
718.25 |
+1.5 (+0.21%)
|
57,196 |
| 5 Jan 2024 |
GBX |
714.75 |
718.008 |
712.743 |
716.75 |
716.75 |
-1.75 (-0.24%)
|
128,758 |
| 4 Jan 2024 |
GBX |
720 |
720.179 |
715.96 |
718.5 |
718.5 |
-2 (-0.28%)
|
166,829 |
| 3 Jan 2024 |
GBX |
727 |
728.493 |
719.25 |
720.5 |
720.5 |
-9 (-1.23%)
|
11,435 |
| 2 Jan 2024 |
GBX |
726.75 |
730 |
722.91 |
729.5 |
729.5 |
+5.375 (+0.74%)
|
20,154 |
| 29 Dec 2023 |
GBX |
726 |
727.75 |
724.125 |
724.125 |
724.125 |
0.0 (0.0%)
|
7,163 |
| 28 Dec 2023 |
GBX |
720.5 |
724.25 |
720.5 |
724.125 |
724.125 |
+4.375 (+0.61%)
|
39,014 |
| 27 Dec 2023 |
GBX |
725.25 |
726.278 |
719.75 |
719.75 |
719.75 |
+5.875 (+0.82%)
|
17,034 |
