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 |
| 24 Jun 2024 |
USD |
9.5 |
9.56 |
9.475 |
9.5525 |
9.5525 |
+0.117 (+1.25%)
|
26,017 |
| 21 Jun 2024 |
USD |
9.4425 |
9.46 |
9.4075 |
9.435 |
9.435 |
-0.015 (-0.16%)
|
869,506 |
| 20 Jun 2024 |
USD |
9.4425 |
9.4575 |
9.4075 |
9.45 |
9.45 |
+0.06 (+0.64%)
|
203,629 |
| 19 Jun 2024 |
USD |
9.415 |
9.415 |
9.3875 |
9.39 |
9.39 |
-0.018 (-0.19%)
|
127,327 |
| 18 Jun 2024 |
USD |
9.3675 |
9.4325 |
9.365 |
9.4075 |
9.4075 |
+0.083 (+0.88%)
|
164,695 |
| 17 Jun 2024 |
USD |
9.3125 |
9.3416 |
9.28 |
9.325 |
9.325 |
+0.022 (+0.24%)
|
818,315 |
| 14 Jun 2024 |
USD |
9.3775 |
9.3825 |
9.255 |
9.3025 |
9.3025 |
-0.051 (-0.55%)
|
81,248 |
| 13 Jun 2024 |
USD |
9.415 |
9.4275 |
9.3375 |
9.3538 |
9.3538 |
-0.119 (-1.25%)
|
140,369 |
| 12 Jun 2024 |
USD |
9.41 |
9.525 |
9.41 |
9.4725 |
9.4725 |
+0.072 (+0.77%)
|
12,065 |
| 11 Jun 2024 |
USD |
9.4475 |
9.4475 |
9.3675 |
9.4 |
9.4 |
-0.022 (-0.24%)
|
84,194 |
| 10 Jun 2024 |
USD |
9.405 |
9.4259 |
9.3725 |
9.4225 |
9.4225 |
-0.013 (-0.13%)
|
242,750 |
| 7 Jun 2024 |
USD |
9.4325 |
9.4525 |
9.3983 |
9.435 |
9.435 |
-0.022 (-0.24%)
|
111,638 |
| 6 Jun 2024 |
USD |
9.465 |
9.465 |
9.43 |
9.4575 |
9.4575 |
+0.034 (+0.36%)
|
295,115 |
| 5 Jun 2024 |
USD |
9.4375 |
9.4475 |
9.3925 |
9.4238 |
9.4238 |
+0.051 (+0.55%)
|
349,145 |
| 4 Jun 2024 |
USD |
9.42 |
9.44 |
9.3725 |
9.3725 |
9.3725 |
-0.071 (-0.75%)
|
348,846 |
| 3 Jun 2024 |
USD |
9.53 |
9.53 |
9.425 |
9.4438 |
9.4438 |
+0.099 (+1.06%)
|
54,993 |
| 31 May 2024 |
USD |
9.3175 |
9.375 |
9.31 |
9.345 |
9.345 |
+0.01 (+0.11%)
|
65,937 |
| 30 May 2024 |
USD |
9.2525 |
9.335 |
9.2525 |
9.335 |
9.335 |
+0.07 (+0.76%)
|
220,474 |
| 29 May 2024 |
USD |
9.315 |
9.325 |
9.2648 |
9.265 |
9.265 |
-0.159 (-1.69%)
|
106,764 |
| 28 May 2024 |
USD |
9.4475 |
9.4525 |
9.42 |
9.4238 |
9.4238 |
-0.036 (-0.38%)
|
182,313 |
| 24 May 2024 |
USD |
9.395 |
9.46 |
9.395 |
9.46 |
9.46 |
+0.007 (+0.08%)
|
27,056 |
| 23 May 2024 |
USD |
9.53 |
9.5575 |
9.4446 |
9.4525 |
9.4525 |
-0.058 (-0.60%)
|
74,408 |
| 22 May 2024 |
USD |
9.52 |
9.53 |
9.5025 |
9.51 |
9.51 |
-0.004 (-0.04%)
|
65,016 |
| 21 May 2024 |
USD |
9.54 |
9.54 |
9.5075 |
9.5138 |
9.5138 |
-0.066 (-0.69%)
|
89,572 |
| 20 May 2024 |
USD |
9.555 |
9.5825 |
9.55 |
9.58 |
9.58 |
+0.044 (+0.46%)
|
59,430 |
| 17 May 2024 |
USD |
9.5425 |
9.56 |
9.535 |
9.5362 |
9.5362 |
-0.04 (-0.42%)
|
54,347 |
| 16 May 2024 |
USD |
9.605 |
9.6175 |
9.55 |
9.5762 |
9.5762 |
+0.029 (+0.30%)
|
382,319 |
| 15 May 2024 |
USD |
9.505 |
9.555 |
9.5025 |
9.5475 |
9.5475 |
+0.072 (+0.77%)
|
95,596 |
| 14 May 2024 |
USD |
9.4575 |
9.505 |
9.4475 |
9.475 |
9.475 |
-0.007 (-0.08%)
|
124,064 |
| 13 May 2024 |
USD |
9.435 |
9.5075 |
9.4275 |
9.4825 |
9.4825 |
+0.062 (+0.66%)
|
47,796 |
