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 |
| 21 Sep 2022 |
USD |
29.595 |
29.595 |
28.615 |
28.6725 |
28.6725 |
-0.198 (-0.68%)
|
3,416 |
| 20 Sep 2022 |
USD |
29.085 |
29.085 |
28.8 |
28.87 |
28.87 |
+0.005 (+0.02%)
|
746 |
| 16 Sep 2022 |
USD |
29.055 |
29.055 |
28.865 |
28.865 |
28.865 |
-0.292 (-1.00%)
|
1,317 |
| 15 Sep 2022 |
USD |
29.28 |
29.35 |
29.125 |
29.1575 |
29.1575 |
-0.077 (-0.27%)
|
454 |
| 14 Sep 2022 |
USD |
29.38 |
29.44 |
29.23 |
29.235 |
29.235 |
-0.105 (-0.36%)
|
9,334 |
| 13 Sep 2022 |
USD |
29.79 |
29.795 |
29.34 |
29.34 |
29.34 |
-0.568 (-1.90%)
|
1,200 |
| 12 Sep 2022 |
USD |
29.835 |
29.9075 |
29.73 |
29.9075 |
29.9075 |
+0.378 (+1.28%)
|
2 |
| 9 Sep 2022 |
USD |
29.61 |
29.61 |
29.515 |
29.53 |
29.53 |
+0.19 (+0.65%)
|
446 |
| 8 Sep 2022 |
USD |
29.295 |
29.34 |
29.295 |
29.34 |
29.34 |
+0.21 (+0.72%)
|
1,418 |
| 7 Sep 2022 |
USD |
29.245 |
29.245 |
28.93 |
29.13 |
29.13 |
-0.055 (-0.19%)
|
2,759 |
| 6 Sep 2022 |
USD |
29.375 |
29.49 |
29.185 |
29.185 |
29.185 |
-0.2 (-0.68%)
|
22 |
| 5 Sep 2022 |
USD |
29.5 |
29.5 |
29.385 |
29.385 |
29.385 |
-0.287 (-0.97%)
|
67 |
| 2 Sep 2022 |
USD |
29.64 |
29.6725 |
29.58 |
29.6725 |
29.6725 |
+0.223 (+0.76%)
|
1,166 |
| 1 Sep 2022 |
USD |
29.755 |
29.755 |
29.45 |
29.45 |
29.45 |
-0.407 (-1.36%)
|
2,157 |
| 31 Aug 2022 |
USD |
30.02 |
30.02 |
29.8575 |
29.8575 |
29.8575 |
+0.11 (+0.37%)
|
96 |
| 30 Aug 2022 |
USD |
30.125 |
31 |
29.6 |
29.7475 |
29.7475 |
-0.458 (-1.51%)
|
3,349 |
| 26 Aug 2022 |
USD |
30.37 |
30.41 |
30.205 |
30.205 |
30.205 |
-0.168 (-0.55%)
|
8,256 |
| 25 Aug 2022 |
USD |
30.375 |
30.495 |
30.3725 |
30.3725 |
30.3725 |
+0.172 (+0.57%)
|
984 |
| 24 Aug 2022 |
USD |
29.945 |
30.2 |
29.945 |
30.2 |
30.2 |
-0.003 (-0.01%)
|
9,029 |
| 23 Aug 2022 |
USD |
30.2025 |
30.2025 |
30.2025 |
30.2025 |
30.2025 |
-0.003 (-0.01%)
|
0 |
| 22 Aug 2022 |
USD |
30.485 |
30.485 |
30.205 |
30.205 |
30.205 |
-0.217 (-0.71%)
|
1 |
| 19 Aug 2022 |
USD |
30.4225 |
30.4225 |
30.4225 |
30.4225 |
30.4225 |
-0.323 (-1.05%)
|
0 |
| 18 Aug 2022 |
USD |
30.84 |
30.9 |
30.61 |
30.745 |
30.745 |
-0.105 (-0.34%)
|
702 |
| 17 Aug 2022 |
USD |
30.745 |
30.88 |
30.745 |
30.85 |
30.85 |
+0.015 (+0.05%)
|
1,012 |
| 16 Aug 2022 |
USD |
30.74 |
30.895 |
30.7 |
30.835 |
30.835 |
-0.035 (-0.11%)
|
637 |
| 15 Aug 2022 |
USD |
30.97 |
30.97 |
30.87 |
30.87 |
30.87 |
-0.11 (-0.36%)
|
1,285 |
| 12 Aug 2022 |
USD |
30.965 |
30.98 |
30.78 |
30.98 |
30.98 |
-0.09 (-0.29%)
|
5,709 |
| 11 Aug 2022 |
USD |
31.105 |
31.105 |
31.07 |
31.07 |
31.07 |
+0.142 (+0.46%)
|
379 |
| 10 Aug 2022 |
USD |
30.42 |
30.93 |
30.42 |
30.9275 |
30.9275 |
+0.312 (+1.02%)
|
1,425 |
| 9 Aug 2022 |
USD |
30.63 |
30.63 |
30.615 |
30.615 |
30.615 |
+0.01 (+0.03%)
|
382 |
