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 |
| 24 Aug 2021 |
USD |
33.725 |
33.9 |
33.725 |
33.9 |
33.9 |
+0.417 (+1.25%)
|
3,188 |
| 23 Aug 2021 |
USD |
33.33 |
33.4825 |
33.33 |
33.4825 |
33.4825 |
+0.278 (+0.84%)
|
458 |
| 20 Aug 2021 |
USD |
33.205 |
33.225 |
33.205 |
33.205 |
33.205 |
+0.068 (+0.20%)
|
3,594 |
| 19 Aug 2021 |
USD |
33.095 |
33.22 |
33.095 |
33.1375 |
33.1375 |
-0.372 (-1.11%)
|
9,041 |
| 18 Aug 2021 |
USD |
33.57 |
33.575 |
33.51 |
33.51 |
33.51 |
+0.145 (+0.43%)
|
6,513 |
| 17 Aug 2021 |
USD |
33.425 |
33.425 |
33.365 |
33.365 |
33.365 |
-0.135 (-0.40%)
|
4,094 |
| 16 Aug 2021 |
USD |
33.585 |
33.585 |
33.5 |
33.5 |
33.5 |
-0.09 (-0.27%)
|
10,648 |
| 13 Aug 2021 |
USD |
33.55 |
33.635 |
33.55 |
33.59 |
33.59 |
+0.055 (+0.16%)
|
1,517 |
| 12 Aug 2021 |
USD |
33.675 |
33.73 |
33.465 |
33.535 |
33.535 |
-0.207 (-0.61%)
|
766 |
| 11 Aug 2021 |
USD |
33.665 |
33.7425 |
33.655 |
33.7425 |
33.7425 |
+0.005 (+0.01%)
|
157 |
| 10 Aug 2021 |
USD |
33.885 |
33.885 |
33.7 |
33.7375 |
33.7375 |
+0.02 (+0.06%)
|
1,559 |
| 9 Aug 2021 |
USD |
33.7315 |
33.7315 |
33.7175 |
33.7175 |
33.7175 |
+0.23 (+0.69%)
|
101 |
| 6 Aug 2021 |
USD |
33.6 |
33.67 |
33.46 |
33.4875 |
33.4875 |
-0.328 (-0.97%)
|
1,245 |
| 5 Aug 2021 |
USD |
33.73 |
33.885 |
33.72 |
33.815 |
33.815 |
+0.1 (+0.30%)
|
2,071 |
| 4 Aug 2021 |
USD |
33.87 |
33.87 |
33.715 |
33.715 |
33.715 |
+0.16 (+0.48%)
|
4,702 |
| 3 Aug 2021 |
USD |
33.53 |
33.63 |
33.53 |
33.555 |
33.555 |
+0.05 (+0.15%)
|
389 |
| 2 Aug 2021 |
USD |
33.4 |
33.505 |
33.395 |
33.505 |
33.505 |
+0.23 (+0.69%)
|
5,298 |
| 30 Jul 2021 |
USD |
33.25 |
33.275 |
33.105 |
33.275 |
33.275 |
-0.15 (-0.45%)
|
1,050 |
| 29 Jul 2021 |
USD |
33.37 |
33.445 |
33.37 |
33.425 |
33.425 |
+0.177 (+0.53%)
|
131 |
| 28 Jul 2021 |
USD |
32.955 |
33.28 |
32.945 |
33.2475 |
33.2475 |
+0.547 (+1.67%)
|
5,278 |
| 27 Jul 2021 |
USD |
32.94 |
32.945 |
32.565 |
32.7 |
32.7 |
-0.585 (-1.76%)
|
764 |
| 26 Jul 2021 |
USD |
33.36 |
33.36 |
33.175 |
33.285 |
33.285 |
-0.282 (-0.84%)
|
41 |
| 23 Jul 2021 |
USD |
33.805 |
33.805 |
33.55 |
33.5675 |
33.5675 |
-0.225 (-0.67%)
|
1,255 |
| 22 Jul 2021 |
USD |
33.97 |
33.97 |
33.7925 |
33.7925 |
33.7925 |
+0.092 (+0.27%)
|
991 |
| 21 Jul 2021 |
USD |
33.6 |
33.76 |
33.565 |
33.7 |
33.7 |
-0.043 (-0.13%)
|
3,793 |
| 20 Jul 2021 |
USD |
33.71 |
33.86 |
33.705 |
33.7425 |
33.7425 |
+0.142 (+0.42%)
|
793 |
| 19 Jul 2021 |
USD |
33.775 |
33.775 |
33.6 |
33.6 |
33.6 |
-0.34 (-1.00%)
|
90 |
| 16 Jul 2021 |
USD |
34.06 |
34.14 |
33.94 |
33.94 |
33.94 |
-0.2 (-0.59%)
|
3,235 |
| 15 Jul 2021 |
USD |
34.12 |
34.15 |
34.095 |
34.14 |
34.14 |
+0.11 (+0.32%)
|
36,525 |
| 14 Jul 2021 |
USD |
34 |
34.185 |
33.96 |
34.03 |
34.03 |
-0.13 (-0.38%)
|
7,653 |
