iShares Edge MSCI EM Minimum V
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2023 |
USD |
30.295 |
30.295 |
30.115 |
30.24 |
30.24 |
-0.147 (-0.49%)
|
2,604 |
| 4 Sep 2023 |
USD |
30.51 |
30.51 |
30.335 |
30.3875 |
30.3875 |
+0.018 (+0.06%)
|
40 |
| 1 Sep 2023 |
USD |
30.335 |
30.535 |
30.175 |
30.37 |
30.37 |
+0.135 (+0.45%)
|
2,908 |
| 31 Aug 2023 |
USD |
30.355 |
30.355 |
30.15 |
30.235 |
30.235 |
-0.24 (-0.79%)
|
12,198 |
| 30 Aug 2023 |
USD |
30.365 |
30.475 |
30.365 |
30.475 |
30.475 |
-0.025 (-0.08%)
|
19 |
| 29 Aug 2023 |
USD |
30.49 |
30.515 |
30.28 |
30.5 |
30.5 |
+0.427 (+1.42%)
|
16,467 |
| 25 Aug 2023 |
USD |
30.2 |
30.2 |
29.945 |
30.0725 |
30.0725 |
-0.072 (-0.24%)
|
65,226 |
| 24 Aug 2023 |
USD |
30.425 |
30.425 |
30.145 |
30.145 |
30.145 |
-0.198 (-0.65%)
|
61 |
| 23 Aug 2023 |
USD |
30.25 |
30.3425 |
30.185 |
30.3425 |
30.3425 |
+0.237 (+0.79%)
|
819 |
| 22 Aug 2023 |
USD |
30.105 |
30.105 |
30.105 |
30.105 |
30.105 |
+0.055 (+0.18%)
|
0 |
| 21 Aug 2023 |
USD |
30.05 |
30.05 |
30.05 |
30.05 |
30.05 |
-0.013 (-0.04%)
|
0 |
| 18 Aug 2023 |
USD |
30.15 |
30.15 |
29.935 |
30.0625 |
30.0625 |
-0.15 (-0.50%)
|
325 |
| 17 Aug 2023 |
USD |
30.45 |
30.45 |
30.195 |
30.2125 |
30.2125 |
-0.07 (-0.23%)
|
2,438 |
| 16 Aug 2023 |
USD |
30.285 |
30.285 |
30.2825 |
30.2825 |
30.2825 |
-0.045 (-0.15%)
|
39 |
| 15 Aug 2023 |
USD |
30.41 |
30.42 |
30.28 |
30.3275 |
30.3275 |
-0.09 (-0.30%)
|
333 |
| 14 Aug 2023 |
USD |
30.4175 |
30.4175 |
30.4175 |
30.4175 |
30.4175 |
-0.013 (-0.04%)
|
0 |
| 11 Aug 2023 |
USD |
30.72 |
30.72 |
30.43 |
30.43 |
30.43 |
-0.465 (-1.51%)
|
313 |
| 10 Aug 2023 |
USD |
30.815 |
30.93 |
30.815 |
30.895 |
30.895 |
+0.242 (+0.79%)
|
1 |
| 9 Aug 2023 |
USD |
30.94 |
30.94 |
30.6525 |
30.6525 |
30.6525 |
+0.062 (+0.20%)
|
311 |
| 8 Aug 2023 |
USD |
30.805 |
30.805 |
30.59 |
30.59 |
30.59 |
-0.253 (-0.82%)
|
624 |
| 7 Aug 2023 |
USD |
30.97 |
30.97 |
30.8425 |
30.8425 |
30.8425 |
-0.172 (-0.56%)
|
186 |
| 4 Aug 2023 |
USD |
30.94 |
31.015 |
30.81 |
31.015 |
31.015 |
+0.098 (+0.32%)
|
32 |
| 3 Aug 2023 |
USD |
30.9175 |
30.9175 |
30.9175 |
30.9175 |
30.9175 |
+0.147 (+0.48%)
|
0 |
| 2 Aug 2023 |
USD |
31 |
31.005 |
30.77 |
30.77 |
30.77 |
-0.588 (-1.87%)
|
841 |
| 1 Aug 2023 |
USD |
31.455 |
31.48 |
31.3575 |
31.3575 |
31.3575 |
-0.307 (-0.97%)
|
55 |
| 31 Jul 2023 |
USD |
31.575 |
31.665 |
31.54 |
31.665 |
31.665 |
-0.072 (-0.23%)
|
9,788 |
| 28 Jul 2023 |
USD |
31.675 |
31.76 |
31.445 |
31.7375 |
31.7375 |
+0.292 (+0.93%)
|
6,751 |
| 27 Jul 2023 |
USD |
31.445 |
31.445 |
31.445 |
31.445 |
31.445 |
-0.005 (-0.02%)
|
0 |
| 26 Jul 2023 |
USD |
31.385 |
31.515 |
31.385 |
31.45 |
31.45 |
+0.07 (+0.22%)
|
467 |
| 25 Jul 2023 |
USD |
31.445 |
31.445 |
31.335 |
31.38 |
31.38 |
+0.018 (+0.06%)
|
304 |
