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 |
| 3 Mar 2021 |
USD |
33.715 |
33.75 |
33.675 |
33.735 |
33.735 |
+0.258 (+0.77%)
|
6,425 |
| 2 Mar 2021 |
USD |
33.39 |
33.575 |
33.39 |
33.4775 |
33.4775 |
-0.28 (-0.83%)
|
18,164 |
| 1 Mar 2021 |
USD |
33.46 |
33.81 |
33.46 |
33.7575 |
33.7575 |
+0.703 (+2.13%)
|
4,626 |
| 26 Feb 2021 |
USD |
33.2 |
33.2 |
32.88 |
33.055 |
33.055 |
-0.757 (-2.24%)
|
18,268 |
| 25 Feb 2021 |
USD |
33.95 |
33.95 |
33.8 |
33.8125 |
33.8125 |
+0.048 (+0.14%)
|
1,060 |
| 24 Feb 2021 |
USD |
33.705 |
33.875 |
33.485 |
33.765 |
33.765 |
-0.068 (-0.20%)
|
42,058 |
| 23 Feb 2021 |
USD |
34 |
34.005 |
33.59 |
33.8325 |
33.8325 |
-0.072 (-0.21%)
|
38,480 |
| 22 Feb 2021 |
USD |
34.025 |
34.03 |
33.9 |
33.905 |
33.905 |
-0.72 (-2.08%)
|
23,408 |
| 19 Feb 2021 |
USD |
34.465 |
34.625 |
34.465 |
34.625 |
34.625 |
+0.438 (+1.28%)
|
3,615 |
| 18 Feb 2021 |
USD |
34.385 |
34.385 |
34.135 |
34.1875 |
34.1875 |
-0.362 (-1.05%)
|
33,762 |
| 17 Feb 2021 |
USD |
34.675 |
34.675 |
34.55 |
34.55 |
34.55 |
-0.21 (-0.60%)
|
660 |
| 16 Feb 2021 |
USD |
34.85 |
34.9 |
34.695 |
34.76 |
34.76 |
-0.11 (-0.32%)
|
9,076 |
| 15 Feb 2021 |
USD |
34.855 |
34.885 |
34.765 |
34.87 |
34.87 |
+0.205 (+0.59%)
|
5,643 |
| 12 Feb 2021 |
USD |
34.51 |
34.665 |
34.51 |
34.665 |
34.665 |
-0.065 (-0.19%)
|
865 |
| 11 Feb 2021 |
USD |
34.505 |
34.735 |
34.505 |
34.73 |
34.73 |
+0.347 (+1.01%)
|
3,201 |
| 10 Feb 2021 |
USD |
34.48 |
34.585 |
34.3825 |
34.3825 |
34.3825 |
+0.25 (+0.73%)
|
8,989 |
| 9 Feb 2021 |
USD |
34.07 |
34.165 |
34.035 |
34.1325 |
34.1325 |
+0.098 (+0.29%)
|
7,652 |
| 8 Feb 2021 |
USD |
33.9 |
34.05 |
33.89 |
34.035 |
34.035 |
+0.195 (+0.58%)
|
6,179 |
| 5 Feb 2021 |
USD |
33.82 |
33.87 |
33.79 |
33.84 |
33.84 |
+0.335 (+1.00%)
|
224,036 |
| 4 Feb 2021 |
USD |
33.61 |
33.67 |
33.505 |
33.505 |
33.505 |
-0.233 (-0.69%)
|
2,159 |
| 3 Feb 2021 |
USD |
33.945 |
33.945 |
33.705 |
33.7375 |
33.7375 |
+0.018 (+0.05%)
|
30,261 |
| 2 Feb 2021 |
USD |
33.6 |
33.72 |
33.6 |
33.72 |
33.72 |
+0.485 (+1.46%)
|
1,247 |
| 1 Feb 2021 |
USD |
33.125 |
33.235 |
33.125 |
33.235 |
33.235 |
+0.42 (+1.28%)
|
2,072 |
| 29 Jan 2021 |
USD |
32.9 |
32.9 |
32.705 |
32.815 |
32.815 |
-0.565 (-1.69%)
|
84,918 |
| 28 Jan 2021 |
USD |
32.985 |
33.38 |
32.985 |
33.38 |
33.38 |
+0.01 (+0.03%)
|
694 |
| 27 Jan 2021 |
USD |
33.5 |
33.5 |
33.27 |
33.37 |
33.37 |
-0.352 (-1.05%)
|
24,699 |
| 26 Jan 2021 |
USD |
33.685 |
33.74 |
33.66 |
33.7225 |
33.7225 |
-0.113 (-0.33%)
|
9,194 |
| 25 Jan 2021 |
USD |
34.03 |
34.03 |
33.835 |
33.835 |
33.835 |
+0.083 (+0.24%)
|
12,181 |
| 22 Jan 2021 |
USD |
33.7 |
33.775 |
33.58 |
33.7525 |
33.7525 |
-0.172 (-0.51%)
|
11,696 |
| 21 Jan 2021 |
USD |
34.07 |
34.07 |
33.91 |
33.925 |
33.925 |
+0.035 (+0.10%)
|
19,481 |
