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 |
| 6 Oct 2021 |
USD |
33.41 |
33.52 |
33.235 |
33.3 |
33.3 |
-0.285 (-0.85%)
|
718 |
| 5 Oct 2021 |
USD |
33.44 |
33.605 |
33.44 |
33.585 |
33.585 |
+0.357 (+1.08%)
|
1,724 |
| 4 Oct 2021 |
USD |
33.345 |
33.43 |
33.2275 |
33.2275 |
33.2275 |
-0.417 (-1.24%)
|
1,542 |
| 1 Oct 2021 |
USD |
33.7 |
33.72 |
33.645 |
33.645 |
33.645 |
-0.16 (-0.47%)
|
6,469 |
| 30 Sep 2021 |
USD |
33.655 |
33.85 |
33.655 |
33.805 |
33.805 |
+0.18 (+0.54%)
|
4,523 |
| 29 Sep 2021 |
USD |
33.635 |
33.635 |
33.625 |
33.625 |
33.625 |
+0.035 (+0.10%)
|
2,128 |
| 28 Sep 2021 |
USD |
33.94 |
33.94 |
33.59 |
33.59 |
33.59 |
-0.425 (-1.25%)
|
16,521 |
| 27 Sep 2021 |
USD |
33.855 |
34.015 |
33.855 |
34.015 |
34.015 |
+0.045 (+0.13%)
|
3,131 |
| 24 Sep 2021 |
USD |
34.005 |
34.005 |
33.97 |
33.97 |
33.97 |
-0.158 (-0.46%)
|
20 |
| 23 Sep 2021 |
USD |
34.15 |
34.28 |
34 |
34.1275 |
34.1275 |
-0.062 (-0.18%)
|
16,367 |
| 22 Sep 2021 |
USD |
34.06 |
34.23 |
34 |
34.19 |
34.19 |
+0.522 (+1.55%)
|
1,251 |
| 21 Sep 2021 |
USD |
33.745 |
33.745 |
33.6675 |
33.6675 |
33.6675 |
+0.107 (+0.32%)
|
647 |
| 20 Sep 2021 |
USD |
33.67 |
33.67 |
33.56 |
33.56 |
33.56 |
-0.515 (-1.51%)
|
2,290 |
| 17 Sep 2021 |
USD |
34.075 |
34.075 |
34.075 |
34.075 |
34.075 |
-0.113 (-0.33%)
|
2,618 |
| 16 Sep 2021 |
USD |
34.19 |
34.19 |
34.13 |
34.1875 |
34.1875 |
-0.122 (-0.36%)
|
11,159 |
| 15 Sep 2021 |
USD |
34.51 |
34.51 |
34.31 |
34.31 |
34.31 |
-0.142 (-0.41%)
|
7,658 |
| 14 Sep 2021 |
USD |
34.425 |
34.535 |
34.345 |
34.4525 |
34.4525 |
-0.185 (-0.53%)
|
12,720 |
| 13 Sep 2021 |
USD |
34.6375 |
34.6375 |
34.6375 |
34.6375 |
34.6375 |
-0.01 (-0.03%)
|
0 |
| 10 Sep 2021 |
USD |
34.845 |
34.845 |
34.6475 |
34.6475 |
34.6475 |
+0.015 (+0.04%)
|
680 |
| 9 Sep 2021 |
USD |
34.6325 |
34.6325 |
34.6325 |
34.6325 |
34.6325 |
+0.107 (+0.31%)
|
0 |
| 8 Sep 2021 |
USD |
34.525 |
34.525 |
34.525 |
34.525 |
34.525 |
-0.36 (-1.03%)
|
5,431 |
| 7 Sep 2021 |
USD |
34.9 |
35.015 |
34.83 |
34.885 |
34.885 |
-0.068 (-0.19%)
|
9,674 |
| 6 Sep 2021 |
USD |
34.965 |
35.01 |
34.9525 |
34.9525 |
34.9525 |
+0.185 (+0.53%)
|
94 |
| 3 Sep 2021 |
USD |
34.68 |
34.805 |
34.645 |
34.7675 |
34.7675 |
+0.125 (+0.36%)
|
3,880 |
| 2 Sep 2021 |
USD |
34.68 |
34.68 |
34.57 |
34.6425 |
34.6425 |
-0.025 (-0.07%)
|
39,863 |
| 1 Sep 2021 |
USD |
34.69 |
34.7 |
34.6675 |
34.6675 |
34.6675 |
+0.177 (+0.51%)
|
60 |
| 31 Aug 2021 |
USD |
34.3 |
34.52 |
34.3 |
34.49 |
34.49 |
+0.53 (+1.56%)
|
5,939 |
| 27 Aug 2021 |
USD |
33.735 |
34.005 |
33.735 |
33.96 |
33.96 |
+0.25 (+0.74%)
|
70,163 |
| 26 Aug 2021 |
USD |
33.715 |
33.745 |
33.675 |
33.71 |
33.71 |
-0.235 (-0.69%)
|
13,032 |
| 25 Aug 2021 |
USD |
33.88 |
33.945 |
33.695 |
33.945 |
33.945 |
+0.045 (+0.13%)
|
562,723 |
