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 |
12 Dec 2023 |
USD |
6.9025 |
6.9025 |
6.9025 |
6.9025 |
6.9025 |
+0.01 (+0.15%)
|
0 |
11 Dec 2023 |
USD |
6.885 |
6.9 |
6.855 |
6.8925 |
6.8925 |
+0.035 (+0.50%)
|
1,973 |
8 Dec 2023 |
USD |
6.858 |
6.858 |
6.858 |
6.858 |
6.858 |
+0.04 (+0.58%)
|
0 |
7 Dec 2023 |
USD |
6.8185 |
6.8185 |
6.8185 |
6.8185 |
6.8185 |
-0.003 (-0.04%)
|
0 |
6 Dec 2023 |
USD |
6.845 |
6.846 |
6.8215 |
6.8215 |
6.8215 |
+0.003 (+0.04%)
|
19,858 |
5 Dec 2023 |
USD |
6.8185 |
6.8185 |
6.8185 |
6.8185 |
6.8185 |
+0.011 (+0.16%)
|
0 |
4 Dec 2023 |
USD |
6.8075 |
6.8075 |
6.8075 |
6.8075 |
6.8075 |
-0.052 (-0.76%)
|
0 |
1 Dec 2023 |
USD |
6.8595 |
6.8595 |
6.8595 |
6.8595 |
6.8595 |
+0.053 (+0.78%)
|
0 |
30 Nov 2023 |
USD |
6.802 |
6.8065 |
6.802 |
6.8065 |
6.8065 |
+0.004 (+0.06%)
|
8,183 |
29 Nov 2023 |
USD |
6.8025 |
6.8025 |
6.8025 |
6.8025 |
6.8025 |
-0.013 (-0.19%)
|
0 |
28 Nov 2023 |
USD |
6.8155 |
6.8155 |
6.8155 |
6.8155 |
6.8155 |
+0.009 (+0.13%)
|
0 |
27 Nov 2023 |
USD |
6.8065 |
6.8065 |
6.8065 |
6.8065 |
6.8065 |
-0.007 (-0.11%)
|
0 |
24 Nov 2023 |
USD |
6.822 |
6.822 |
6.814 |
6.814 |
6.814 |
-0.001 (-0.01%)
|
13,730 |
23 Nov 2023 |
USD |
6.822 |
6.822 |
6.815 |
6.815 |
6.815 |
+0.006 (+0.10%)
|
1,314 |
22 Nov 2023 |
USD |
6.8085 |
6.8085 |
6.8085 |
6.8085 |
6.8085 |
+0.034 (+0.49%)
|
0 |
21 Nov 2023 |
USD |
6.775 |
6.775 |
6.775 |
6.775 |
6.775 |
-0.015 (-0.22%)
|
0 |
20 Nov 2023 |
USD |
6.79 |
6.79 |
6.79 |
6.79 |
6.79 |
+0.046 (+0.68%)
|
0 |
17 Nov 2023 |
USD |
6.767 |
6.767 |
6.744 |
6.744 |
6.744 |
+0.033 (+0.48%)
|
200 |
16 Nov 2023 |
USD |
6.7115 |
6.7115 |
6.7115 |
6.7115 |
6.7115 |
-0.087 (-1.29%)
|
0 |
15 Nov 2023 |
USD |
6.799 |
6.799 |
6.799 |
6.799 |
6.799 |
+0.021 (+0.30%)
|
0 |
14 Nov 2023 |
USD |
6.732 |
6.7785 |
6.732 |
6.7785 |
6.7785 |
+0.15 (+2.27%)
|
3,550 |
13 Nov 2023 |
USD |
6.628 |
6.628 |
6.628 |
6.628 |
6.628 |
+0.042 (+0.64%)
|
0 |
10 Nov 2023 |
USD |
6.586 |
6.586 |
6.586 |
6.586 |
6.586 |
-0.007 (-0.11%)
|
0 |
9 Nov 2023 |
USD |
6.593 |
6.593 |
6.593 |
6.593 |
6.593 |
+0.016 (+0.24%)
|
0 |
8 Nov 2023 |
USD |
6.577 |
6.577 |
6.577 |
6.577 |
6.577 |
-0.015 (-0.23%)
|
0 |
7 Nov 2023 |
USD |
6.592 |
6.592 |
6.592 |
6.592 |
6.592 |
+0.005 (+0.08%)
|
0 |
6 Nov 2023 |
USD |
6.587 |
6.587 |
6.587 |
6.587 |
6.587 |
-0.025 (-0.38%)
|
0 |
3 Nov 2023 |
USD |
6.617 |
6.617 |
6.612 |
6.612 |
6.612 |
+0.116 (+1.79%)
|
2 |
2 Nov 2023 |
USD |
6.496 |
6.496 |
6.496 |
6.496 |
6.496 |
+0.094 (+1.47%)
|
0 |
1 Nov 2023 |
USD |
6.402 |
6.402 |
6.402 |
6.402 |
6.402 |
+0.043 (+0.68%)
|
0 |