iShares IV iSh USA MultiFactor ETF USD Dist
(UFSD)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$8.74
|
$8.78
|
$8.74
|
$8.73
|
44
|
|
21/11/2024
|
$8.64
|
$8.76
|
$8.64
|
$8.73
|
0
|
|
20/11/2024
|
$8.64
|
$8.71
|
$8.61
|
$8.64
|
0
|
|
19/11/2024
|
$8.64
|
$8.66
|
$8.58
|
$8.66
|
396
|
|
18/11/2024
|
$8.80
|
$8.69
|
$8.61
|
$8.66
|
0
|
|
15/11/2024
|
$8.80
|
$8.80
|
$8.63
|
$8.80
|
0
|
|
14/11/2024
|
$8.80
|
$8.81
|
$8.78
|
$8.80
|
2,906
|
|
13/11/2024
|
$8.84
|
$8.85
|
$8.84
|
$8.85
|
392
|
|
12/11/2024
|
$8.45
|
$8.83
|
$8.80
|
$8.83
|
5
|
|
11/11/2024
|
$8.45
|
$8.90
|
$8.83
|
$8.86
|
0
|
|
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
|