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 |
| 22 Dec 2023 |
GBX |
714.5 |
716.04 |
712.773 |
713.875 |
713.875 |
-1.875 (-0.26%)
|
9,901 |
| 21 Dec 2023 |
GBX |
712.5 |
715.75 |
712.303 |
715.75 |
715.75 |
-4.25 (-0.59%)
|
146,372 |
| 20 Dec 2023 |
GBX |
720 |
721.338 |
717.5 |
720 |
720 |
+7 (+0.98%)
|
34,262 |
| 19 Dec 2023 |
GBX |
711.25 |
716.468 |
711.25 |
713 |
713 |
-3.25 (-0.45%)
|
14,075 |
| 18 Dec 2023 |
GBX |
715.25 |
718 |
714.75 |
716.25 |
716.25 |
-1.125 (-0.16%)
|
72,117 |
| 15 Dec 2023 |
GBX |
715 |
717.5 |
713.75 |
717.375 |
717.375 |
+5.5 (+0.77%)
|
27,934 |
| 14 Dec 2023 |
GBX |
707.25 |
713.743 |
705.25 |
711.875 |
711.875 |
+15.125 (+2.17%)
|
140,278 |
| 13 Dec 2023 |
GBX |
700.75 |
700.75 |
696.505 |
696.75 |
696.75 |
-3 (-0.43%)
|
24,099 |
| 12 Dec 2023 |
GBX |
700 |
702.5 |
699.25 |
699.75 |
699.75 |
-0.625 (-0.09%)
|
28,008 |
| 11 Dec 2023 |
GBX |
694.5 |
700.375 |
692.5 |
700.375 |
700.375 |
+7.625 (+1.10%)
|
82,515 |
| 8 Dec 2023 |
GBX |
687 |
694 |
686.75 |
692.75 |
692.75 |
+7.625 (+1.11%)
|
16,885 |
| 7 Dec 2023 |
GBX |
681.5 |
686.697 |
680.09 |
685.125 |
685.125 |
-1.25 (-0.18%)
|
31,635 |
| 6 Dec 2023 |
GBX |
684 |
688.75 |
682.75 |
686.375 |
686.375 |
+4.5 (+0.66%)
|
22,408 |
| 5 Dec 2023 |
GBX |
680.5 |
681.875 |
680.5 |
681.875 |
681.875 |
+0.375 (+0.06%)
|
23,393 |
| 4 Dec 2023 |
GBX |
682 |
683.1463 |
680.505 |
681.5 |
681.5 |
+3.625 (+0.53%)
|
69,955 |
| 1 Dec 2023 |
GBX |
673.75 |
677.875 |
673.75 |
677.875 |
677.875 |
+4.125 (+0.61%)
|
14,144 |
| 30 Nov 2023 |
GBX |
671.75 |
674.286 |
671.75 |
673.75 |
673.75 |
+3 (+0.45%)
|
84,089 |
| 29 Nov 2023 |
GBX |
667.75 |
673 |
666.133 |
670.75 |
670.75 |
+5.75 (+0.86%)
|
26,568 |
| 28 Nov 2023 |
GBX |
666 |
667.75 |
663.508 |
665 |
665 |
-4.125 (-0.62%)
|
31,678 |
| 27 Nov 2023 |
GBX |
667.5 |
669.75 |
667 |
669.125 |
669.125 |
-1.125 (-0.17%)
|
17,859 |
| 24 Nov 2023 |
GBX |
672 |
673.154 |
670.25 |
670.25 |
670.25 |
-2.625 (-0.39%)
|
15,925 |
| 23 Nov 2023 |
GBX |
670.75 |
672.875 |
670.447 |
672.875 |
672.875 |
-3.25 (-0.48%)
|
15,287 |
| 22 Nov 2023 |
GBX |
670 |
676.125 |
668.892 |
676.125 |
676.125 |
+6.5 (+0.97%)
|
124,293 |
| 21 Nov 2023 |
GBX |
672.25 |
672.303 |
667.02 |
669.625 |
669.625 |
-4.25 (-0.63%)
|
19,091 |
| 20 Nov 2023 |
GBX |
673 |
674.25 |
671.498 |
673.875 |
673.875 |
+0.625 (+0.09%)
|
36,886 |
| 17 Nov 2023 |
GBX |
674.5 |
674.505 |
673.25 |
673.25 |
673.25 |
+5 (+0.75%)
|
36,151 |
| 16 Nov 2023 |
GBX |
675.5 |
676.349 |
668.25 |
668.25 |
668.25 |
-7.75 (-1.15%)
|
24,675 |
| 15 Nov 2023 |
GBX |
672 |
677.518 |
670.089 |
676 |
676 |
+6 (+0.90%)
|
28,626 |
| 14 Nov 2023 |
GBX |
661 |
670.286 |
661 |
670 |
670 |
+6.25 (+0.94%)
|
116,325 |
| 13 Nov 2023 |
GBX |
665 |
666 |
662.5 |
663.75 |
663.75 |
+1 (+0.15%)
|
14,029 |
