iShares IV iSh USA MultiFactor ETF USD Dist

(UFSD)
Sector: n/a
$8.83
$0.04 0.44
Last updated: 17:04:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $8.45 $8.85 $8.79 $8.83 0
07/11/2024 $8.45 $8.81 $8.69 $8.79 0
06/11/2024 $8.45 $8.74 $8.49 $8.69 0
05/11/2024 $8.45 $8.51 $8.39 $8.49 0
04/11/2024 $8.45 $8.45 $8.43 $8.43 15
01/11/2024 $8.45 $8.45 $8.45 $8.45 3
31/10/2024 $8.56 $8.59 $8.38 $8.45 0
30/10/2024 $8.56 $8.61 $8.54 $8.59 0
29/10/2024 $8.56 $8.57 $8.50 $8.56 0
28/10/2024 $8.56 $8.57 $8.55 $8.55 107
25/10/2024 $8.67 $8.58 $8.52 $8.55 0
24/10/2024 $8.67 $8.56 $8.42 $8.54 0
23/10/2024 $8.67 $8.59 $8.53 $8.54 0
22/10/2024 $8.67 $8.59 $8.53 $8.56 0
21/10/2024 $8.67 $8.64 $8.56 $8.57 0
18/10/2024 $8.67 $8.67 $8.63 $8.63 1,000
17/10/2024 $8.55 $8.68 $8.60 $8.64 0
16/10/2024 $8.55 $8.60 $8.57 $8.60 4
15/10/2024 $8.55 $8.65 $8.59 $8.61 0
14/10/2024 $8.55 $8.62 $8.54 $8.60 0
11/10/2024 $8.51 $8.56 $8.46 $8.55 0
10/10/2024 $8.51 $8.51 $8.50 $8.50 15
09/10/2024 $8.41 $8.50 $8.40 $8.49 0
08/10/2024 $8.41 $8.44 $8.37 $8.43 0
07/10/2024 $8.41 $8.47 $8.41 $8.44 0
04/10/2024 $8.41 $8.47 $8.32 $8.41 0
03/10/2024 $8.41 $8.41 $8.29 $8.38 0
02/10/2024 $8.41 $8.42 $8.31 $8.41 0
01/10/2024 $8.41 $8.47 $8.29 $8.39 0
30/09/2024 $8.41 $8.45 $8.34 $8.43 0
27/09/2024 $8.41 $8.47 $8.42 $8.45 0
26/09/2024 $8.41 $8.49 $8.35 $8.44 0
25/09/2024 $8.41 $8.46 $8.40 $8.43 0
24/09/2024 $8.41 $8.41 $8.41 $8.41 241
23/09/2024 $8.40 $8.41 $8.40 $8.41 720
20/09/2024 $8.11 $8.40 $8.33 $8.36 0
19/09/2024 $8.11 $8.43 $8.28 $8.40 0
18/09/2024 $8.11 $8.31 $8.27 $8.28 0
17/09/2024 $8.11 $8.33 $8.24 $8.31 0
16/09/2024 $8.11 $8.26 $8.22 $8.24 0
13/09/2024 $8.11 $8.24 $8.12 $8.12 0
12/09/2024 $8.11 $8.12 $8.11 $7.91 13
11/09/2024 $8.15 $8.02 $7.88 $7.91 0
10/09/2024 $8.15 $8.02 $7.96 $8.00 0
09/09/2024 $8.15 $8.00 $7.94 $7.96 0
06/09/2024 $8.15 $8.09 $7.93 $7.94 0
05/09/2024 $8.15 $8.14 $8.01 $8.04 0
04/09/2024 $8.15 $8.15 $8.14 $8.14 4
03/09/2024 $8.25 $8.32 $8.18 $8.20 0
02/09/2024 $8.25 $8.32 $8.24 $8.24 0
30/08/2024 $8.25 $8.29 $8.21 $8.24 0
29/08/2024 $8.25 $8.30 $8.19 $8.28 0
28/08/2024 $8.25 $8.25 $8.21 $8.25 4
27/08/2024 $8.23 $8.28 $8.22 $8.25 0
26/08/2024 $8.17 $8.30 $8.22 $8.23 0
23/08/2024 $8.17 $8.30 $8.22 $8.23 0
22/08/2024 $8.17 $8.30 $8.22 $8.23 0
21/08/2024 $8.17 $8.25 $8.14 $8.22 0
20/08/2024 $8.17 $8.23 $8.08 $8.19 0
19/08/2024 $8.17 $8.17 $8.15 $8.15 1,329
16/08/2024 $7.85 $8.14 $8.07 $8.12 0
15/08/2024 $7.85 $8.12 $7.97 $8.10 0
14/08/2024 $7.85 $7.99 $7.90 $7.97 0
13/08/2024 $7.85 $7.90 $7.85 $7.90 1
12/08/2024 $7.61 $7.88 $7.81 $7.83 0
09/08/2024 $7.61 $7.84 $7.76 $7.82 0
08/08/2024 $7.61 $7.76 $7.61 $7.76 942
07/08/2024 $7.70 $7.75 $7.70 $7.75 234
06/08/2024 $8.06 $8.06 $7.59 $7.66 0
05/08/2024 $8.06 $7.74 $7.45 $7.59 0
02/08/2024 $8.06 $8.02 $7.72 $7.74 0
01/08/2024 $8.06 $8.18 $7.92 $8.02 0
31/07/2024 $8.06 $8.08 $8.06 $8.07 224
30/07/2024 $7.96 $8.04 $7.95 $7.97 0
29/07/2024 $7.96 $7.96 $7.96 $7.96 1,411
26/07/2024 $7.94 $7.99 $7.93 $7.97 0
25/07/2024 $7.94 $7.97 $7.94 $7.97 227
24/07/2024 $8.04 $8.04 $8.00 $7.99 224
23/07/2024 $8.09 $8.15 $8.09 $8.15 0
22/07/2024 $8.09 $8.09 $8.09 $8.09 223
19/07/2024 $8.11 $8.12 $8.06 $8.06 648
18/07/2024 $8.16 $8.20 $8.10 $8.12 0
17/07/2024 $8.16 $8.27 $8.08 $8.18 0
16/07/2024 $8.16 $8.28 $8.20 $8.27 0
15/07/2024 $8.16 $8.27 $8.19 $8.25 0
12/07/2024 $8.16 $8.21 $8.16 $8.21 11
11/07/2024 $8.09 $8.18 $8.10 $8.14 0
10/07/2024 $8.09 $8.11 $8.05 $8.10 0
09/07/2024 $8.09 $8.09 $8.09 $8.09 1,050
08/07/2024 $7.99 $8.09 $8.04 $8.07 0
05/07/2024 $7.99 $8.05 $8.02 $8.04 0
04/07/2024 $7.99 $8.05 $8.01 $8.02 0
03/07/2024 $7.99 $8.02 $7.97 $8.01 0
02/07/2024 $7.99 $7.98 $7.93 $7.97 0
01/07/2024 $7.99 $8.00 $7.93 $7.95 0
28/06/2024 $7.99 $8.00 $7.99 $8.00 700
27/06/2024 $7.97 $7.99 $7.94 $7.97 0
26/06/2024 $7.97 $7.99 $7.93 $7.95 0
25/06/2024 $7.97 $7.99 $7.92 $7.95 0
24/06/2024 $7.97 $8.00 $7.94 $7.99 0
21/06/2024 $7.97 $8.03 $7.92 $7.95 0
20/06/2024 $7.97 $8.02 $7.98 $7.99 0
19/06/2024 $7.97 $7.98 $7.97 $7.98 1,600
18/06/2024 $7.87 $7.98 $7.89 $7.96 0
17/06/2024 $7.87 $7.90 $7.85 $7.89 0
14/06/2024 $7.87 $7.87 $7.85 $7.85 498
13/06/2024 $7.87 $7.87 $7.85 $7.85 10,204
12/06/2024 $7.65 $7.96 $7.77 $7.91 0
11/06/2024 $7.65 $7.80 $7.73 $7.77 0
10/06/2024 $7.65 $7.77 $7.72 $7.76 0
07/06/2024 $7.65 $7.79 $7.71 $7.76 0
06/06/2024 $7.65 $7.79 $7.72 $7.78 0
05/06/2024 $7.65 $7.73 $7.65 $7.72 0
04/06/2024 $7.65 $7.65 $7.63 $7.65 368
03/06/2024 $7.76 $7.74 $7.64 $7.66 0
31/05/2024 $7.76 $7.68 $7.58 $7.60 0
30/05/2024 $7.76 $7.68 $7.63 $7.67 0
29/05/2024 $7.76 $7.75 $7.66 $7.68 0
28/05/2024 $7.76 $7.76 $7.75 $7.75 80
27/05/2024 $7.80 $7.77 $7.70 $7.76 0
24/05/2024 $7.80 $7.77 $7.70 $7.76 0
23/05/2024 $7.80 $7.80 $7.76 $7.76 700
22/05/2024 $7.45 $7.79 $7.76 $7.78 0
21/05/2024 $7.45 $7.79 $7.75 $7.78 0
20/05/2024 $7.45 $7.79 $7.75 $7.79 0
17/05/2024 $7.45 $7.80 $7.74 $7.75 0
16/05/2024 $7.45 $7.83 $7.76 $7.80 0
15/05/2024 $7.45 $7.77 $7.65 $7.76 0
14/05/2024 $7.45 $7.67 $7.59 $7.65 0
13/05/2024 $7.45 $7.69 $7.64 $7.65 0
10/05/2024 $7.45 $7.68 $7.63 $7.64 0