iShares Edge MSCI USA Multifac
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
16 May 2024 |
USD |
7.453 |
7.797 |
7.453 |
7.797 |
7.797 |
+0.033 (+0.42%)
|
0 |
15 May 2024 |
USD |
7.7645 |
7.7645 |
7.7645 |
7.7645 |
7.7645 |
+0.116 (+1.52%)
|
0 |
14 May 2024 |
USD |
7.6485 |
7.6485 |
7.6485 |
7.6485 |
7.6485 |
-0.002 (-0.03%)
|
0 |
13 May 2024 |
USD |
7.6505 |
7.6505 |
7.6505 |
7.6505 |
7.6505 |
+0.008 (+0.10%)
|
0 |
10 May 2024 |
USD |
7.6425 |
7.6425 |
7.6425 |
7.6425 |
7.6425 |
+0.016 (+0.21%)
|
0 |
9 May 2024 |
USD |
7.6265 |
7.6265 |
7.6265 |
7.6265 |
7.6265 |
+0.041 (+0.53%)
|
0 |
8 May 2024 |
USD |
7.586 |
7.586 |
7.586 |
7.586 |
7.586 |
-0.003 (-0.03%)
|
0 |
7 May 2024 |
USD |
7.5885 |
7.5885 |
7.5885 |
7.5885 |
7.5885 |
+0.132 (+1.76%)
|
0 |
3 May 2024 |
USD |
7.453 |
7.457 |
7.453 |
7.457 |
7.457 |
+0.096 (+1.30%)
|
1 |
2 May 2024 |
USD |
7.361 |
7.361 |
7.361 |
7.361 |
7.361 |
+0.013 (+0.18%)
|
0 |
1 May 2024 |
USD |
7.334 |
7.348 |
7.334 |
7.348 |
7.348 |
-0.08 (-1.07%)
|
178 |
30 Apr 2024 |
USD |
7.4275 |
7.4275 |
7.4275 |
7.4275 |
7.4275 |
-0.045 (-0.61%)
|
0 |
29 Apr 2024 |
USD |
7.473 |
7.473 |
7.473 |
7.473 |
7.473 |
+0.013 (+0.18%)
|
0 |
26 Apr 2024 |
USD |
7.454 |
7.466 |
7.454 |
7.4595 |
7.4595 |
+0.105 (+1.43%)
|
2,000 |
25 Apr 2024 |
USD |
7.333 |
7.354 |
7.333 |
7.354 |
7.354 |
-0.081 (-1.08%)
|
40,197 |
24 Apr 2024 |
USD |
7.4345 |
7.4345 |
7.4345 |
7.4345 |
7.4345 |
-0.004 (-0.06%)
|
0 |
23 Apr 2024 |
USD |
7.439 |
7.439 |
7.439 |
7.439 |
7.439 |
+0.096 (+1.31%)
|
0 |
22 Apr 2024 |
USD |
7.343 |
7.343 |
7.343 |
7.343 |
7.343 |
-0.023 (-0.31%)
|
0 |
19 Apr 2024 |
USD |
7.354 |
7.366 |
7.347 |
7.366 |
7.366 |
-0.085 (-1.13%)
|
770 |
18 Apr 2024 |
USD |
7.4505 |
7.4505 |
7.4505 |
7.4505 |
7.4505 |
+0.013 (+0.17%)
|
0 |
17 Apr 2024 |
USD |
7.4375 |
7.4375 |
7.4375 |
7.4375 |
7.4375 |
-0.018 (-0.23%)
|
0 |
16 Apr 2024 |
USD |
7.455 |
7.455 |
7.455 |
7.455 |
7.455 |
-0.111 (-1.46%)
|
0 |
15 Apr 2024 |
USD |
7.62 |
7.62 |
7.561 |
7.5655 |
7.5655 |
-0.025 (-0.34%)
|
10 |
12 Apr 2024 |
USD |
7.591 |
7.591 |
7.591 |
7.591 |
7.591 |
-0.009 (-0.12%)
|
0 |
11 Apr 2024 |
USD |
7.6005 |
7.6005 |
7.6005 |
7.6005 |
7.6005 |
-0.025 (-0.33%)
|
0 |
10 Apr 2024 |
USD |
7.6255 |
7.6255 |
7.6255 |
7.6255 |
7.6255 |
-0.033 (-0.42%)
|
0 |
9 Apr 2024 |
USD |
7.658 |
7.658 |
7.658 |
7.658 |
7.658 |
-0.064 (-0.82%)
|
0 |
8 Apr 2024 |
USD |
7.7215 |
7.7215 |
7.7215 |
7.7215 |
7.7215 |
+0.018 (+0.23%)
|
0 |
5 Apr 2024 |
USD |
7.7035 |
7.7035 |
7.7035 |
7.7035 |
7.7035 |
-0.077 (-0.99%)
|
0 |
4 Apr 2024 |
USD |
7.7805 |
7.7805 |
7.7805 |
7.7805 |
7.7805 |
+0.044 (+0.57%)
|
0 |