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 |
| 31 Dec 2021 |
USD |
34.34 |
34.34 |
34.185 |
34.185 |
34.185 |
-0.015 (-0.04%)
|
7,683 |
| 30 Dec 2021 |
USD |
33.935 |
34.2 |
33.935 |
34.2 |
34.2 |
+0.185 (+0.54%)
|
1,798 |
| 29 Dec 2021 |
USD |
33.915 |
34.105 |
33.915 |
34.015 |
34.015 |
+0.188 (+0.55%)
|
6,472 |
| 24 Dec 2021 |
USD |
33.88 |
33.9 |
33.8275 |
33.8275 |
33.8275 |
+0.062 (+0.19%)
|
9 |
| 23 Dec 2021 |
USD |
33.625 |
33.795 |
33.625 |
33.765 |
33.765 |
+0.033 (+0.10%)
|
3,067 |
| 22 Dec 2021 |
USD |
33.625 |
33.7325 |
33.53 |
33.7325 |
33.7325 |
+0.225 (+0.67%)
|
6,174 |
| 21 Dec 2021 |
USD |
33.58 |
33.64 |
33.5 |
33.5075 |
33.5075 |
+0.388 (+1.17%)
|
1,464 |
| 20 Dec 2021 |
USD |
33.16 |
33.225 |
33.1 |
33.12 |
33.12 |
-0.445 (-1.33%)
|
2,499 |
| 17 Dec 2021 |
USD |
33.565 |
33.565 |
33.565 |
33.565 |
33.565 |
-0.225 (-0.67%)
|
1,593 |
| 16 Dec 2021 |
USD |
33.665 |
33.89 |
33.665 |
33.79 |
33.79 |
+0.45 (+1.35%)
|
1,993 |
| 15 Dec 2021 |
USD |
33.625 |
33.625 |
33.29 |
33.34 |
33.34 |
-0.21 (-0.63%)
|
860 |
| 14 Dec 2021 |
USD |
33.635 |
33.675 |
33.55 |
33.55 |
33.55 |
+0.07 (+0.21%)
|
1,479 |
| 13 Dec 2021 |
USD |
33.88 |
33.88 |
33.48 |
33.48 |
33.48 |
-0.39 (-1.15%)
|
6,807 |
| 10 Dec 2021 |
USD |
33.895 |
33.965 |
33.865 |
33.87 |
33.87 |
-0.072 (-0.21%)
|
345 |
| 9 Dec 2021 |
USD |
34.11 |
34.11 |
33.93 |
33.9425 |
33.9425 |
+0.013 (+0.04%)
|
1,978 |
| 8 Dec 2021 |
USD |
33.85 |
33.97 |
33.78 |
33.93 |
33.93 |
+0.12 (+0.35%)
|
1,920 |
| 7 Dec 2021 |
USD |
33.58 |
33.83 |
33.58 |
33.81 |
33.81 |
+0.405 (+1.21%)
|
839 |
| 6 Dec 2021 |
USD |
33.5 |
33.5 |
33.225 |
33.405 |
33.405 |
+0.155 (+0.47%)
|
1,231 |
| 3 Dec 2021 |
USD |
33.505 |
33.545 |
33.24 |
33.25 |
33.25 |
-0.443 (-1.31%)
|
8,916 |
| 2 Dec 2021 |
USD |
33.65 |
33.6925 |
33.65 |
33.6925 |
33.6925 |
-0.033 (-0.10%)
|
3 |
| 1 Dec 2021 |
USD |
33.675 |
33.725 |
33.465 |
33.725 |
33.725 |
+0.545 (+1.64%)
|
1,153 |
| 30 Nov 2021 |
USD |
33.295 |
33.445 |
33.15 |
33.18 |
33.18 |
-0.077 (-0.23%)
|
38,166 |
| 29 Nov 2021 |
USD |
33.545 |
33.545 |
33.2575 |
33.2575 |
33.2575 |
+0.062 (+0.19%)
|
164 |
| 26 Nov 2021 |
USD |
33.335 |
33.335 |
33.195 |
33.195 |
33.195 |
-0.927 (-2.72%)
|
4,222 |
| 25 Nov 2021 |
USD |
34.055 |
34.1225 |
34.055 |
34.1225 |
34.1225 |
+0.072 (+0.21%)
|
125 |
| 24 Nov 2021 |
USD |
34.105 |
34.105 |
34.05 |
34.05 |
34.05 |
+0.062 (+0.18%)
|
3,617 |
| 23 Nov 2021 |
USD |
34.2 |
34.2 |
33.9875 |
33.9875 |
33.9875 |
-0.203 (-0.59%)
|
3,820 |
| 22 Nov 2021 |
USD |
34.19 |
34.19 |
34.19 |
34.19 |
34.19 |
-0.233 (-0.68%)
|
0 |
| 19 Nov 2021 |
USD |
34.38 |
34.5 |
34.38 |
34.4225 |
34.4225 |
-0.003 (-0.01%)
|
2,482 |
| 18 Nov 2021 |
USD |
34.53 |
34.53 |
34.33 |
34.425 |
34.425 |
-0.203 (-0.58%)
|
12,764 |
