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 |
| 27 Jun 2022 |
USD |
30.285 |
30.2875 |
30.285 |
30.2875 |
30.2875 |
+0.033 (+0.11%)
|
623 |
| 24 Jun 2022 |
USD |
30.12 |
30.35 |
30.12 |
30.255 |
30.255 |
+0.465 (+1.56%)
|
1,170 |
| 23 Jun 2022 |
USD |
29.69 |
29.835 |
29.69 |
29.79 |
29.79 |
-0.013 (-0.04%)
|
980 |
| 22 Jun 2022 |
USD |
29.56 |
29.8025 |
29.525 |
29.8025 |
29.8025 |
-0.318 (-1.05%)
|
69,367 |
| 21 Jun 2022 |
USD |
30.025 |
30.14 |
29.94 |
30.12 |
30.12 |
+0.345 (+1.16%)
|
154,864 |
| 20 Jun 2022 |
USD |
29.585 |
29.775 |
29.585 |
29.775 |
29.775 |
+0.05 (+0.17%)
|
2,187 |
| 17 Jun 2022 |
USD |
29.67 |
29.73 |
29.67 |
29.725 |
29.725 |
+0.037 (+0.13%)
|
88 |
| 16 Jun 2022 |
USD |
29.77 |
29.82 |
29.545 |
29.6875 |
29.6875 |
-0.282 (-0.94%)
|
4,356 |
| 15 Jun 2022 |
USD |
30.075 |
30.295 |
29.97 |
29.97 |
29.97 |
-0.05 (-0.17%)
|
186 |
| 14 Jun 2022 |
USD |
29.99 |
30.12 |
29.925 |
30.02 |
30.02 |
+0.19 (+0.64%)
|
191 |
| 13 Jun 2022 |
USD |
29.83 |
29.83 |
29.83 |
29.83 |
29.83 |
-0.562 (-1.85%)
|
0 |
| 10 Jun 2022 |
USD |
30.8 |
30.88 |
30.3925 |
30.3925 |
30.3925 |
-0.333 (-1.08%)
|
1,736 |
| 9 Jun 2022 |
USD |
30.725 |
30.725 |
30.725 |
30.725 |
30.725 |
-0.465 (-1.49%)
|
2,758 |
| 8 Jun 2022 |
USD |
31.2 |
31.305 |
31.19 |
31.19 |
31.19 |
-0.01 (-0.03%)
|
5,043 |
| 7 Jun 2022 |
USD |
31.255 |
31.28 |
31.1429 |
31.2 |
31.2 |
-0.1 (-0.32%)
|
3,552 |
| 6 Jun 2022 |
USD |
31.275 |
31.525 |
31.275 |
31.3 |
31.3 |
+0.02 (+0.06%)
|
21,972 |
| 1 Jun 2022 |
USD |
31.525 |
31.62 |
31.28 |
31.28 |
31.28 |
-0.285 (-0.90%)
|
590 |
| 31 May 2022 |
USD |
31.645 |
31.675 |
31.565 |
31.565 |
31.565 |
-0.13 (-0.41%)
|
3,727,696 |
| 30 May 2022 |
USD |
31.71 |
31.76 |
31.645 |
31.695 |
31.695 |
+0.445 (+1.42%)
|
6,132 |
| 27 May 2022 |
USD |
31.28 |
31.28 |
31.25 |
31.25 |
31.25 |
+0.155 (+0.50%)
|
18,641 |
| 26 May 2022 |
USD |
30.855 |
31.135 |
30.855 |
31.095 |
31.095 |
+0.295 (+0.96%)
|
4,309 |
| 25 May 2022 |
USD |
30.785 |
30.8 |
30.76 |
30.8 |
30.8 |
+0.205 (+0.67%)
|
39 |
| 24 May 2022 |
USD |
30.755 |
30.755 |
30.595 |
30.595 |
30.595 |
-0.552 (-1.77%)
|
6,628 |
| 23 May 2022 |
USD |
31.135 |
31.1475 |
31.135 |
31.1475 |
31.1475 |
+0.138 (+0.44%)
|
1,707 |
| 20 May 2022 |
USD |
31.01 |
31.01 |
31.01 |
31.01 |
31.01 |
+0.138 (+0.45%)
|
1,943 |
| 19 May 2022 |
USD |
30.595 |
30.8725 |
30.595 |
30.8725 |
30.8725 |
+0.138 (+0.45%)
|
21,516 |
| 18 May 2022 |
USD |
30.95 |
30.95 |
30.735 |
30.735 |
30.735 |
-0.142 (-0.46%)
|
4,010 |
| 17 May 2022 |
USD |
30.895 |
30.995 |
30.85 |
30.8775 |
30.8775 |
+0.372 (+1.22%)
|
4,469 |
| 16 May 2022 |
USD |
30.55 |
30.56 |
30.47 |
30.505 |
30.505 |
-0.237 (-0.77%)
|
5,464 |
| 13 May 2022 |
USD |
30.565 |
30.7425 |
30.565 |
30.7425 |
30.7425 |
+0.33 (+1.09%)
|
1,203 |
