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 |
| 20 Jan 2021 |
USD |
33.965 |
33.975 |
33.86 |
33.89 |
33.89 |
+0.145 (+0.43%)
|
17,322 |
| 19 Jan 2021 |
USD |
33.81 |
33.9 |
33.72 |
33.745 |
33.745 |
+0.228 (+0.68%)
|
5,001 |
| 18 Jan 2021 |
USD |
33.48 |
33.5175 |
33.42 |
33.5175 |
33.5175 |
+0.033 (+0.10%)
|
8,434 |
| 15 Jan 2021 |
USD |
33.57 |
33.6 |
33.365 |
33.485 |
33.485 |
-0.39 (-1.15%)
|
34,544 |
| 14 Jan 2021 |
USD |
33.795 |
33.895 |
33.795 |
33.875 |
33.875 |
+0.237 (+0.71%)
|
22,157 |
| 13 Jan 2021 |
USD |
33.62 |
33.72 |
33.62 |
33.6375 |
33.6375 |
-0.035 (-0.10%)
|
18,419 |
| 12 Jan 2021 |
USD |
33.64 |
33.72 |
33.565 |
33.6725 |
33.6725 |
+0.11 (+0.33%)
|
13,682 |
| 11 Jan 2021 |
USD |
33.635 |
33.635 |
33.415 |
33.5625 |
33.5625 |
-0.175 (-0.52%)
|
20,503 |
| 8 Jan 2021 |
USD |
33.515 |
33.7375 |
33.515 |
33.7375 |
33.7375 |
+0.472 (+1.42%)
|
22,413 |
| 7 Jan 2021 |
USD |
33.255 |
33.275 |
33.245 |
33.265 |
33.265 |
-0.005 (-0.02%)
|
545 |
| 6 Jan 2021 |
USD |
33.125 |
33.27 |
33.11 |
33.27 |
33.27 |
+0.003 (+0.01%)
|
12,405 |
| 5 Jan 2021 |
USD |
33.17 |
33.27 |
33.11 |
33.2675 |
33.2675 |
+0.4 (+1.22%)
|
485 |
| 4 Jan 2021 |
USD |
33.01 |
33.1 |
32.8675 |
32.8675 |
32.8675 |
+0.122 (+0.37%)
|
11,990 |
| 31 Dec 2020 |
USD |
32.77 |
32.77 |
32.71 |
32.745 |
32.745 |
-0.022 (-0.07%)
|
2,018 |
| 30 Dec 2020 |
USD |
32.67 |
32.79 |
32.66 |
32.7675 |
32.7675 |
+0.352 (+1.09%)
|
103,171 |
| 29 Dec 2020 |
USD |
32.26 |
32.455 |
32.26 |
32.415 |
32.415 |
+0.367 (+1.15%)
|
24,920 |
| 24 Dec 2020 |
USD |
32.195 |
32.195 |
32.0475 |
32.0475 |
32.0475 |
+0.062 (+0.20%)
|
13,275 |
| 23 Dec 2020 |
USD |
32 |
32 |
31.9 |
31.985 |
31.985 |
+0.207 (+0.65%)
|
30,339 |
| 22 Dec 2020 |
USD |
31.785 |
31.785 |
31.7775 |
31.7775 |
31.7775 |
-0.043 (-0.13%)
|
95 |
| 21 Dec 2020 |
USD |
31.96 |
31.96 |
31.43 |
31.82 |
31.82 |
-0.323 (-1.00%)
|
21,360 |
| 18 Dec 2020 |
USD |
32.07 |
32.185 |
32.07 |
32.1425 |
32.1425 |
+0.022 (+0.07%)
|
24,414 |
| 17 Dec 2020 |
USD |
32.135 |
32.135 |
32.12 |
32.12 |
32.12 |
+0.11 (+0.34%)
|
180 |
| 16 Dec 2020 |
USD |
32 |
32.01 |
32 |
32.01 |
32.01 |
+0.185 (+0.58%)
|
2,664 |
| 15 Dec 2020 |
USD |
31.75 |
31.875 |
31.725 |
31.825 |
31.825 |
+0.05 (+0.16%)
|
31,081 |
| 14 Dec 2020 |
USD |
31.865 |
31.885 |
31.75 |
31.775 |
31.775 |
+0.075 (+0.24%)
|
83,015 |
| 11 Dec 2020 |
USD |
31.765 |
31.77 |
31.625 |
31.7 |
31.7 |
-0.107 (-0.34%)
|
34,148 |
| 10 Dec 2020 |
USD |
31.71 |
31.8075 |
31.71 |
31.8075 |
31.8075 |
+0.158 (+0.50%)
|
716 |
| 9 Dec 2020 |
USD |
31.9 |
31.9 |
31.61 |
31.65 |
31.65 |
-0.098 (-0.31%)
|
31,430 |
| 8 Dec 2020 |
USD |
31.665 |
31.765 |
31.665 |
31.7475 |
31.7475 |
-0.105 (-0.33%)
|
2,150 |
| 7 Dec 2020 |
USD |
31.765 |
31.855 |
31.675 |
31.8525 |
31.8525 |
-0.028 (-0.09%)
|
2,506 |
