FinData: Historical Data for AMEX, HCRF - Ishares Edge MSCI Multifactor H

Thursday, 25 April 2024

Ishares Edge MSCI Multifactor H

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
15/08/18	34.97	35.05	34.87	35.01	4,200
14/08/18	35.17	35.17	35.11	35.15	2,500
13/08/18	35.26	35.26	35.26	35.26	100
10/08/18	35.02	35.03	35.00	35.00	3,900
09/08/18	35.17	35.17	35.17	35.17	200
08/08/18	35.00	35.05	35.00	35.05	900
07/08/18	34.99	34.99	34.95	34.95	400
06/08/18	35.00	35.00	34.93	35.00	20,300
03/08/18	34.72	34.88	34.72	34.88	500
02/08/18	34.56	34.71	34.56	34.65	5,200
01/08/18	34.48	34.49	34.38	34.40	7,900
31/07/18	34.39	34.41	34.34	34.38	11,100
30/07/18	34.04	34.10	34.04	34.10	4,600
27/07/18	34.34	34.34	34.10	34.21	1,300
26/07/18	34.60	34.60	34.60	34.60	200
25/07/18	34.35	34.52	34.35	34.51	3,900
24/07/18	34.37	34.37	34.37	34.37	200
23/07/18	34.14	34.23	34.14	34.20	1,200
20/07/18	34.08	34.08	34.08	34.08	600
19/07/18	34.00	34.16	34.00	34.15	3,500
18/07/18	34.19	34.19	34.19	34.19	100
17/07/18	33.71	34.17	33.71	34.11	5,700
16/07/18	34.01	34.14	34.01	34.03	6,500
13/07/18	34.37	34.37	34.25	34.29	1,000
12/07/18	34.02	34.15	34.02	34.15	300
11/07/18	33.51	33.90	33.51	33.84	2,400
10/07/18	33.94	34.10	33.94	33.95	800
09/07/18	33.88	33.95	33.88	33.90	2,100
06/07/18	33.55	33.70	33.55	33.70	1,300
05/07/18	33.10	33.10	33.10	33.10	100
03/07/18	33.00	33.11	33.00	33.10	88,600
02/07/18	32.78	32.83	32.78	32.83	1,200
29/06/18	33.11	33.11	33.11	33.11	100
28/06/18	32.58	32.85	32.58	32.85	1,500
27/06/18	33.22	33.22	33.22	33.22	100
26/06/18	33.59	33.59	33.59	33.59	200
25/06/18	33.74	33.74	33.74	33.74	100
22/06/18	33.69	33.74	33.69	33.74	2,800
21/06/18	33.72	33.72	33.59	33.68	11,200
20/06/18	33.68	33.92	33.68	33.80	1,300
19/06/18	33.50	33.73	33.50	33.66	3,100
18/06/18	33.69	33.69	33.69	33.69	100

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%

2024 © FinData Limited. All the material on this page has the protection of international copyright. All rights reserved.
NZX Quotes are delayed at least 20 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
FinData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the FinData site, you agree not to redistribute the information found therein.