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 |
| 26 Apr 2023 |
USD |
30.37 |
30.4325 |
30.365 |
30.4325 |
30.4325 |
+0.175 (+0.58%)
|
334 |
| 25 Apr 2023 |
USD |
30.24 |
30.2575 |
30.24 |
30.2575 |
30.2575 |
-0.062 (-0.21%)
|
76 |
| 24 Apr 2023 |
USD |
30.375 |
30.375 |
30.32 |
30.32 |
30.32 |
+0.04 (+0.13%)
|
3,525 |
| 21 Apr 2023 |
USD |
30.385 |
30.39 |
30.16 |
30.28 |
30.28 |
-0.258 (-0.84%)
|
86 |
| 20 Apr 2023 |
USD |
30.38 |
30.62 |
30.36 |
30.5375 |
30.5375 |
+0.087 (+0.29%)
|
2,364 |
| 19 Apr 2023 |
USD |
30.38 |
30.45 |
30.38 |
30.45 |
30.45 |
-0.188 (-0.61%)
|
239 |
| 18 Apr 2023 |
USD |
30.59 |
30.79 |
30.59 |
30.6375 |
30.6375 |
+0.117 (+0.38%)
|
3,118 |
| 17 Apr 2023 |
USD |
30.59 |
30.615 |
30.52 |
30.52 |
30.52 |
+0.125 (+0.41%)
|
177 |
| 14 Apr 2023 |
USD |
30.605 |
30.605 |
30.395 |
30.395 |
30.395 |
-0.242 (-0.79%)
|
6,096 |
| 13 Apr 2023 |
USD |
30.61 |
30.6375 |
30.45 |
30.6375 |
30.6375 |
+0.237 (+0.78%)
|
15,632 |
| 12 Apr 2023 |
USD |
30.6 |
30.6 |
30.4 |
30.4 |
30.4 |
-0.007 (-0.02%)
|
48 |
| 11 Apr 2023 |
USD |
30.3 |
30.4075 |
30.225 |
30.4075 |
30.4075 |
+0.19 (+0.63%)
|
5,198 |
| 6 Apr 2023 |
USD |
30.08 |
30.25 |
30.08 |
30.2175 |
30.2175 |
+0.147 (+0.49%)
|
2,162 |
| 5 Apr 2023 |
USD |
30.07 |
30.07 |
30.07 |
30.07 |
30.07 |
-0.163 (-0.54%)
|
0 |
| 4 Apr 2023 |
USD |
30.16 |
30.3 |
30.16 |
30.2325 |
30.2325 |
+0.105 (+0.35%)
|
549 |
| 3 Apr 2023 |
USD |
30.12 |
30.1275 |
30.045 |
30.1275 |
30.1275 |
+0.013 (+0.04%)
|
59 |
| 31 Mar 2023 |
USD |
29.8 |
30.12 |
29.8 |
30.115 |
30.115 |
+0.06 (+0.20%)
|
49 |
| 30 Mar 2023 |
USD |
30.055 |
30.055 |
30.055 |
30.055 |
30.055 |
+0.043 (+0.14%)
|
0 |
| 29 Mar 2023 |
USD |
30.05 |
30.05 |
29.97 |
30.0125 |
30.0125 |
+0.043 (+0.14%)
|
685 |
| 28 Mar 2023 |
USD |
29.8 |
29.97 |
29.755 |
29.97 |
29.97 |
+0.215 (+0.72%)
|
2,554 |
| 27 Mar 2023 |
USD |
29.805 |
29.82 |
29.755 |
29.755 |
29.755 |
+0.045 (+0.15%)
|
245 |
| 24 Mar 2023 |
USD |
29.57 |
29.82 |
29.55 |
29.71 |
29.71 |
-0.347 (-1.16%)
|
3,355 |
| 23 Mar 2023 |
USD |
29.89 |
30.135 |
29.89 |
30.0575 |
30.0575 |
+0.417 (+1.41%)
|
1,214 |
| 22 Mar 2023 |
USD |
29.57 |
29.67 |
29.565 |
29.64 |
29.64 |
+0.212 (+0.72%)
|
187 |
| 21 Mar 2023 |
USD |
29.415 |
29.4275 |
29.39 |
29.4275 |
29.4275 |
+0.11 (+0.38%)
|
383 |
| 20 Mar 2023 |
USD |
29.17 |
29.455 |
29.1 |
29.3175 |
29.3175 |
+0.195 (+0.67%)
|
4,538 |
| 17 Mar 2023 |
USD |
29.465 |
29.465 |
29.1225 |
29.1225 |
29.1225 |
-0.043 (-0.15%)
|
360 |
| 16 Mar 2023 |
USD |
28.965 |
29.165 |
28.845 |
29.165 |
29.165 |
+0.497 (+1.74%)
|
19,202 |
| 15 Mar 2023 |
USD |
29.02 |
29.02 |
28.6675 |
28.6675 |
28.6675 |
-0.475 (-1.63%)
|
8,055 |
| 14 Mar 2023 |
USD |
29.1425 |
29.1425 |
29.1425 |
29.1425 |
29.1425 |
-0.062 (-0.21%)
|
0 |
