XFSIshares Edge MSCI Multifact USA ETF06/27/2022
LAST:

 32.13
CHANGE:
 0.07
OPEN:
32.04
HIGH:
32.24
ASK:
25.58
VOLUME:
1,600
CHANGE(%):
0.22
PREV:
32.06
LOW:
32.04
BID:
25.51
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
06/27/2232.0432.2432.0432.131,6000
06/24/2231.9832.0631.9832.064000
06/23/2231.3531.3531.3531.352000
06/21/2231.3231.3931.3231.391,0000
06/20/2231.1031.1031.1031.103000
06/17/2230.8131.0830.8131.051,4210
06/16/2230.8030.8030.6330.635860
06/14/2231.6331.6331.5031.505,2000
06/10/2232.5732.5732.4032.402,6000
06/09/2233.2133.2133.2133.211000
FUNDAMENTALS
Sector:
Industry:
52wk range:30.63 - 39.15
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP11,525-830.72
DJI31,438-620.20
SP5003,900-120.30
DAX13,186680.52
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,77970.41
BDI1,200494.26
HSI22,2305102.35