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 |
| 13 Mar 2023 |
USD |
29.2 |
29.205 |
29.055 |
29.205 |
29.205 |
-0.125 (-0.43%)
|
28 |
| 10 Mar 2023 |
USD |
29.135 |
29.33 |
29.135 |
29.33 |
29.33 |
-0.01 (-0.03%)
|
1,380 |
| 9 Mar 2023 |
USD |
29.34 |
29.34 |
29.34 |
29.34 |
29.34 |
-0.21 (-0.71%)
|
0 |
| 8 Mar 2023 |
USD |
29.405 |
29.55 |
29.405 |
29.55 |
29.55 |
+0.05 (+0.17%)
|
515 |
| 7 Mar 2023 |
USD |
29.745 |
29.745 |
29.48 |
29.5 |
29.5 |
-0.34 (-1.14%)
|
7,512 |
| 6 Mar 2023 |
USD |
29.945 |
29.945 |
29.8128 |
29.84 |
29.84 |
+0.17 (+0.57%)
|
7,351 |
| 3 Mar 2023 |
USD |
29.55 |
29.695 |
29.55 |
29.67 |
29.67 |
+0.145 (+0.49%)
|
22,756 |
| 2 Mar 2023 |
USD |
29.435 |
29.525 |
29.32 |
29.525 |
29.525 |
+0.125 (+0.43%)
|
2,644 |
| 1 Mar 2023 |
USD |
29.365 |
29.45 |
29.365 |
29.4 |
29.4 |
+0.285 (+0.98%)
|
378 |
| 28 Feb 2023 |
USD |
29.14 |
29.265 |
29.105 |
29.115 |
29.115 |
-0.105 (-0.36%)
|
454,738 |
| 27 Feb 2023 |
USD |
29.28 |
29.28 |
29.19 |
29.22 |
29.22 |
+0.14 (+0.48%)
|
5 |
| 24 Feb 2023 |
USD |
29.08 |
29.08 |
29.08 |
29.08 |
29.08 |
-0.432 (-1.47%)
|
0 |
| 23 Feb 2023 |
USD |
29.5125 |
29.5125 |
29.5125 |
29.5125 |
29.5125 |
-0.055 (-0.19%)
|
0 |
| 22 Feb 2023 |
USD |
29.625 |
29.625 |
29.555 |
29.5675 |
29.5675 |
-0.062 (-0.21%)
|
102 |
| 21 Feb 2023 |
USD |
29.715 |
29.735 |
29.59 |
29.63 |
29.63 |
+0.175 (+0.59%)
|
2,425 |
| 20 Feb 2023 |
USD |
29.855 |
29.885 |
29.455 |
29.455 |
29.455 |
+0.045 (+0.15%)
|
209,268 |
| 17 Feb 2023 |
USD |
29.655 |
29.655 |
29.41 |
29.41 |
29.41 |
-0.438 (-1.47%)
|
3,522 |
| 16 Feb 2023 |
USD |
29.8475 |
29.8475 |
29.8475 |
29.8475 |
29.8475 |
+0.242 (+0.82%)
|
0 |
| 15 Feb 2023 |
USD |
29.83 |
29.855 |
29.605 |
29.605 |
29.605 |
-0.345 (-1.15%)
|
4,046 |
| 14 Feb 2023 |
USD |
30.145 |
30.145 |
29.865 |
29.95 |
29.95 |
-0.152 (-0.51%)
|
1,075 |
| 13 Feb 2023 |
USD |
29.97 |
30.1025 |
29.97 |
30.1025 |
30.1025 |
+0.228 (+0.76%)
|
1,109 |
| 10 Feb 2023 |
USD |
30.03 |
30.03 |
29.775 |
29.875 |
29.875 |
-0.165 (-0.55%)
|
2,887 |
| 9 Feb 2023 |
USD |
30.03 |
30.04 |
30.03 |
30.04 |
30.04 |
+0.198 (+0.66%)
|
4 |
| 8 Feb 2023 |
USD |
29.955 |
30.08 |
29.8425 |
29.8425 |
29.8425 |
+0.058 (+0.19%)
|
6,575 |
| 7 Feb 2023 |
USD |
29.83 |
29.83 |
29.78 |
29.785 |
29.785 |
-0.172 (-0.58%)
|
604 |
| 6 Feb 2023 |
USD |
30.02 |
30.025 |
29.78 |
29.9575 |
29.9575 |
-0.163 (-0.54%)
|
383 |
| 3 Feb 2023 |
USD |
30.495 |
30.495 |
30.12 |
30.12 |
30.12 |
-0.352 (-1.16%)
|
100,890 |
| 2 Feb 2023 |
USD |
30.595 |
30.595 |
30.4725 |
30.4725 |
30.4725 |
+0.045 (+0.15%)
|
7 |
| 1 Feb 2023 |
USD |
30.4 |
30.43 |
30.195 |
30.4275 |
30.4275 |
+0.253 (+0.84%)
|
33,653 |
| 31 Jan 2023 |
USD |
30.29 |
30.29 |
30.175 |
30.175 |
30.175 |
-0.515 (-1.68%)
|
5,223 |
