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 |
| 12 May 2022 |
USD |
30.29 |
30.42 |
30.26 |
30.4125 |
30.4125 |
-0.448 (-1.45%)
|
30,114 |
| 11 May 2022 |
USD |
30.665 |
30.94 |
30.665 |
30.86 |
30.86 |
+0.14 (+0.46%)
|
2,044 |
| 10 May 2022 |
USD |
31.03 |
31.03 |
30.72 |
30.72 |
30.72 |
+0.005 (+0.02%)
|
1,481 |
| 9 May 2022 |
USD |
30.92 |
30.97 |
30.715 |
30.715 |
30.715 |
-0.608 (-1.94%)
|
913 |
| 6 May 2022 |
USD |
31.18 |
31.36 |
31.165 |
31.3225 |
31.3225 |
-0.068 (-0.22%)
|
4,696 |
| 5 May 2022 |
USD |
32.035 |
32.035 |
31.39 |
31.39 |
31.39 |
-0.393 (-1.23%)
|
1,312 |
| 4 May 2022 |
USD |
31.99 |
31.99 |
31.7825 |
31.7825 |
31.7825 |
-0.318 (-0.99%)
|
1,536 |
| 3 May 2022 |
USD |
32.145 |
32.145 |
31.945 |
32.1 |
32.1 |
-0.11 (-0.34%)
|
707 |
| 29 Apr 2022 |
USD |
32.49 |
32.49 |
32.21 |
32.21 |
32.21 |
+0.34 (+1.07%)
|
47,915 |
| 28 Apr 2022 |
USD |
32.145 |
32.16 |
31.83 |
31.87 |
31.87 |
+0.018 (+0.05%)
|
2,392 |
| 27 Apr 2022 |
USD |
31.8 |
31.8525 |
31.78 |
31.8525 |
31.8525 |
+0.2 (+0.63%)
|
1,490 |
| 26 Apr 2022 |
USD |
32.035 |
32.09 |
31.6525 |
31.6525 |
31.6525 |
-0.263 (-0.82%)
|
3,496 |
| 25 Apr 2022 |
USD |
31.905 |
31.963 |
31.75 |
31.915 |
31.915 |
-0.555 (-1.71%)
|
208,828 |
| 22 Apr 2022 |
USD |
32.5 |
32.62 |
32.34 |
32.47 |
32.47 |
-0.087 (-0.27%)
|
220,359 |
| 21 Apr 2022 |
USD |
32.655 |
32.745 |
32.525 |
32.5575 |
32.5575 |
-0.15 (-0.46%)
|
61 |
| 20 Apr 2022 |
USD |
32.81 |
32.81 |
32.6947 |
32.7075 |
32.7075 |
+0.028 (+0.08%)
|
1,590 |
| 19 Apr 2022 |
USD |
32.625 |
32.735 |
32.58 |
32.68 |
32.68 |
-0.24 (-0.73%)
|
1,167 |
| 14 Apr 2022 |
USD |
33.28 |
33.28 |
32.92 |
32.92 |
32.92 |
-0.485 (-1.45%)
|
3,930 |
| 13 Apr 2022 |
USD |
33.175 |
33.405 |
33.055 |
33.405 |
33.405 |
+0.12 (+0.36%)
|
8,986 |
| 12 Apr 2022 |
USD |
33.105 |
33.285 |
33.105 |
33.285 |
33.285 |
+0.125 (+0.38%)
|
1,150 |
| 11 Apr 2022 |
USD |
33.1 |
33.385 |
33.1 |
33.16 |
33.16 |
-0.318 (-0.95%)
|
4,997 |
| 8 Apr 2022 |
USD |
33.485 |
33.485 |
33.4775 |
33.4775 |
33.4775 |
+0.352 (+1.06%)
|
9 |
| 7 Apr 2022 |
USD |
33.35 |
33.445 |
33.125 |
33.125 |
33.125 |
-0.302 (-0.90%)
|
3,015 |
| 6 Apr 2022 |
USD |
33.7 |
33.7 |
33.4275 |
33.4275 |
33.4275 |
-0.297 (-0.88%)
|
621 |
| 5 Apr 2022 |
USD |
33.975 |
33.975 |
33.725 |
33.725 |
33.725 |
-0.247 (-0.73%)
|
18,738 |
| 4 Apr 2022 |
USD |
33.735 |
34.01 |
33.735 |
33.9725 |
33.9725 |
+0.468 (+1.40%)
|
5,480 |
| 1 Apr 2022 |
USD |
33.35 |
33.58 |
33.35 |
33.505 |
33.505 |
+0.095 (+0.28%)
|
3,466 |
| 31 Mar 2022 |
USD |
34.07 |
34.07 |
33.31 |
33.41 |
33.41 |
-0.122 (-0.37%)
|
302,754 |
| 30 Mar 2022 |
USD |
33.52 |
33.61 |
33.52 |
33.5325 |
33.5325 |
-0.013 (-0.04%)
|
1,574 |
| 29 Mar 2022 |
USD |
33.33 |
33.545 |
33.215 |
33.545 |
33.545 |
+0.39 (+1.18%)
|
1,577 |
