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 |
| 19 Jun 2020 |
USD |
27.6 |
27.66 |
27.54 |
27.54 |
27.54 |
+0.037 (+0.14%)
|
232 |
| 18 Jun 2020 |
USD |
27.465 |
27.585 |
27.395 |
27.5025 |
27.5025 |
+0.08 (+0.29%)
|
32,745 |
| 17 Jun 2020 |
USD |
27.47 |
27.485 |
27.375 |
27.4225 |
27.4225 |
+0.2 (+0.73%)
|
8,301 |
| 16 Jun 2020 |
USD |
27.58 |
27.64 |
27.2225 |
27.2225 |
27.2225 |
+0.22 (+0.81%)
|
44,512 |
| 15 Jun 2020 |
USD |
26.875 |
27.01 |
26.855 |
27.0025 |
27.0025 |
-0.263 (-0.96%)
|
11,513 |
| 12 Jun 2020 |
USD |
27.27 |
27.505 |
27.105 |
27.265 |
27.265 |
-0.05 (-0.18%)
|
21,065 |
| 11 Jun 2020 |
USD |
27.475 |
27.525 |
27.315 |
27.315 |
27.315 |
-0.6 (-2.15%)
|
5,795 |
| 10 Jun 2020 |
USD |
27.86 |
28.035 |
27.86 |
27.915 |
27.915 |
+0.075 (+0.27%)
|
1,152 |
| 9 Jun 2020 |
USD |
27.91 |
27.91 |
27.7 |
27.84 |
27.84 |
+0.01 (+0.04%)
|
21,917 |
| 8 Jun 2020 |
USD |
27.85 |
27.89 |
27.815 |
27.83 |
27.83 |
-0.34 (-1.21%)
|
2,996 |
| 5 Jun 2020 |
USD |
27.8 |
28.17 |
27.67 |
28.17 |
28.17 |
+0.61 (+2.21%)
|
33,073 |
| 4 Jun 2020 |
USD |
27.55 |
27.6 |
27.55 |
27.56 |
27.56 |
-0.295 (-1.06%)
|
504 |
| 3 Jun 2020 |
USD |
27.5 |
27.855 |
27.445 |
27.855 |
27.855 |
+0.547 (+2.00%)
|
10,620 |
| 2 Jun 2020 |
USD |
27.165 |
27.47 |
27.13 |
27.3075 |
27.3075 |
+0.455 (+1.69%)
|
12,732 |
| 1 Jun 2020 |
USD |
26.855 |
26.855 |
26.695 |
26.8525 |
26.8525 |
+0.443 (+1.68%)
|
2,475 |
| 29 May 2020 |
USD |
26.3 |
26.555 |
26.3 |
26.41 |
26.41 |
-0.005 (-0.02%)
|
99,526 |
| 28 May 2020 |
USD |
26.365 |
26.415 |
26.365 |
26.415 |
26.415 |
+0.253 (+0.97%)
|
531 |
| 27 May 2020 |
USD |
26.16 |
26.47 |
26.045 |
26.1625 |
26.1625 |
-0.255 (-0.97%)
|
57,649 |
| 26 May 2020 |
USD |
26.33 |
26.5 |
26.33 |
26.4175 |
26.4175 |
+0.5 (+1.93%)
|
77,147 |
| 22 May 2020 |
USD |
25.915 |
25.955 |
25.85 |
25.9175 |
25.9175 |
-0.207 (-0.79%)
|
784 |
| 21 May 2020 |
USD |
26.295 |
26.295 |
26.085 |
26.125 |
26.125 |
-0.42 (-1.58%)
|
63,686 |
| 20 May 2020 |
USD |
26.29 |
26.545 |
26.29 |
26.545 |
26.545 |
+0.17 (+0.64%)
|
21,862 |
| 19 May 2020 |
USD |
26.44 |
26.44 |
26.27 |
26.375 |
26.375 |
-0.003 (-0.01%)
|
49,586 |
| 18 May 2020 |
USD |
26.18 |
26.3775 |
25.9847 |
26.3775 |
26.3775 |
+0.71 (+2.77%)
|
39,838 |
| 15 May 2020 |
USD |
25.695 |
26.005 |
25.6675 |
25.6675 |
25.6675 |
-0.302 (-1.16%)
|
16,528 |
| 14 May 2020 |
USD |
25.8 |
25.99 |
25.63 |
25.97 |
25.97 |
-0.115 (-0.44%)
|
35,468 |
| 13 May 2020 |
USD |
26.17 |
26.255 |
26.085 |
26.085 |
26.085 |
-0.29 (-1.10%)
|
8,945 |
| 12 May 2020 |
USD |
26.135 |
26.375 |
26.135 |
26.375 |
26.375 |
+0.245 (+0.94%)
|
45,163 |
| 11 May 2020 |
USD |
25.85 |
26.375 |
25.85 |
26.13 |
26.13 |
+0.14 (+0.54%)
|
66,274 |
| 7 May 2020 |
USD |
26.015 |
26.015 |
25.97 |
25.99 |
25.99 |
+0.135 (+0.52%)
|
34,503 |
