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 |
| 14 Dec 2022 |
USD |
29.405 |
29.43 |
29.34 |
29.34 |
29.34 |
-0.092 (-0.31%)
|
6,548 |
| 13 Dec 2022 |
USD |
29.07 |
29.58 |
29.07 |
29.4325 |
29.4325 |
+0.393 (+1.35%)
|
459 |
| 12 Dec 2022 |
USD |
29.215 |
29.215 |
29 |
29.04 |
29.04 |
-0.285 (-0.97%)
|
1,987 |
| 9 Dec 2022 |
USD |
29.305 |
29.33 |
29.27 |
29.325 |
29.325 |
-0.003 (-0.01%)
|
527 |
| 8 Dec 2022 |
USD |
29.215 |
29.3275 |
29.215 |
29.3275 |
29.3275 |
+0.175 (+0.60%)
|
407 |
| 7 Dec 2022 |
USD |
29.075 |
29.25 |
29.065 |
29.1525 |
29.1525 |
-0.158 (-0.54%)
|
2,776 |
| 6 Dec 2022 |
USD |
29.41 |
29.41 |
29.31 |
29.31 |
29.31 |
+0.14 (+0.48%)
|
0 |
| 5 Dec 2022 |
USD |
30.145 |
30.145 |
29.17 |
29.17 |
29.17 |
-0.395 (-1.34%)
|
193 |
| 2 Dec 2022 |
USD |
29.6 |
29.6 |
29.28 |
29.565 |
29.565 |
-0.087 (-0.30%)
|
2,178 |
| 1 Dec 2022 |
USD |
29.65 |
29.765 |
29.6345 |
29.6525 |
29.6525 |
+0.228 (+0.77%)
|
246,268 |
| 30 Nov 2022 |
USD |
29.61 |
29.61 |
29.4221 |
29.425 |
29.425 |
+0.378 (+1.30%)
|
404,305 |
| 29 Nov 2022 |
USD |
29.24 |
29.24 |
29.0475 |
29.0475 |
29.0475 |
+0.297 (+1.03%)
|
4 |
| 28 Nov 2022 |
USD |
28.635 |
28.905 |
28.635 |
28.75 |
28.75 |
-0.138 (-0.48%)
|
10,966 |
| 25 Nov 2022 |
USD |
28.965 |
29.01 |
28.875 |
28.8875 |
28.8875 |
-0.168 (-0.58%)
|
759 |
| 24 Nov 2022 |
USD |
29 |
29.055 |
29 |
29.055 |
29.055 |
+0.282 (+0.98%)
|
99 |
| 23 Nov 2022 |
USD |
28.51 |
28.915 |
28.51 |
28.7725 |
28.7725 |
+0.117 (+0.41%)
|
1,995 |
| 22 Nov 2022 |
USD |
28.59 |
28.66 |
28.56 |
28.655 |
28.655 |
+0.175 (+0.61%)
|
1,214 |
| 21 Nov 2022 |
USD |
28.525 |
28.65 |
28.37 |
28.48 |
28.48 |
-0.305 (-1.06%)
|
1,164 |
| 18 Nov 2022 |
USD |
28.97 |
28.97 |
28.785 |
28.785 |
28.785 |
+0.062 (+0.22%)
|
594 |
| 17 Nov 2022 |
USD |
28.64 |
28.7225 |
28.605 |
28.7225 |
28.7225 |
-0.282 (-0.97%)
|
300 |
| 16 Nov 2022 |
USD |
29.215 |
29.215 |
28.885 |
29.005 |
29.005 |
-0.41 (-1.39%)
|
499 |
| 15 Nov 2022 |
USD |
29.2 |
29.67 |
29.2 |
29.415 |
29.415 |
+0.35 (+1.20%)
|
1,777 |
| 14 Nov 2022 |
USD |
29.155 |
29.155 |
29.065 |
29.065 |
29.065 |
-0.098 (-0.33%)
|
1,135 |
| 11 Nov 2022 |
USD |
29.125 |
29.165 |
29.125 |
29.1625 |
29.1625 |
+0.465 (+1.62%)
|
153 |
| 10 Nov 2022 |
USD |
28.01 |
28.84 |
28.01 |
28.6975 |
28.6975 |
+0.49 (+1.74%)
|
14,792 |
| 9 Nov 2022 |
USD |
28.32 |
28.325 |
28.095 |
28.2075 |
28.2075 |
-0.193 (-0.68%)
|
15,944 |
| 8 Nov 2022 |
USD |
28.1 |
28.4 |
28.1 |
28.4 |
28.4 |
+0.325 (+1.16%)
|
90 |
| 7 Nov 2022 |
USD |
28.065 |
28.2 |
28.065 |
28.075 |
28.075 |
+0.052 (+0.19%)
|
8,631 |
| 4 Nov 2022 |
USD |
27.585 |
28.155 |
27.58 |
28.0225 |
28.0225 |
+0.682 (+2.50%)
|
1,702 |
| 3 Nov 2022 |
USD |
27.25 |
27.4 |
27.23 |
27.34 |
27.34 |
-0.177 (-0.65%)
|
853 |
