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 |
31 May 2024 |
USD |
7.761 |
7.761 |
7.5955 |
7.5955 |
7.5955 |
-0.071 (-0.93%)
|
0 |
30 May 2024 |
USD |
7.6665 |
7.6665 |
7.6665 |
7.6665 |
7.6665 |
-0.01 (-0.13%)
|
0 |
29 May 2024 |
USD |
7.6765 |
7.6765 |
7.6765 |
7.6765 |
7.6765 |
-0.076 (-0.98%)
|
0 |
28 May 2024 |
USD |
7.761 |
7.761 |
7.7525 |
7.7525 |
7.7525 |
-0.004 (-0.05%)
|
80 |
24 May 2024 |
USD |
7.756 |
7.756 |
7.756 |
7.756 |
7.756 |
+0.001 (+0.01%)
|
0 |
23 May 2024 |
USD |
7.801 |
7.801 |
7.755 |
7.755 |
7.755 |
-0.021 (-0.28%)
|
700 |
22 May 2024 |
USD |
7.7765 |
7.7765 |
7.7765 |
7.7765 |
7.7765 |
+0.002 (+0.02%)
|
0 |
21 May 2024 |
USD |
7.775 |
7.775 |
7.775 |
7.775 |
7.775 |
-0.013 (-0.16%)
|
0 |
20 May 2024 |
USD |
7.7875 |
7.7875 |
7.7875 |
7.7875 |
7.7875 |
+0.037 (+0.48%)
|
0 |
17 May 2024 |
USD |
7.7505 |
7.7505 |
7.7505 |
7.7505 |
7.7505 |
-0.046 (-0.60%)
|
0 |
16 May 2024 |
USD |
7.797 |
7.797 |
7.797 |
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 |