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 May 2020 |
USD |
26.16 |
26.2 |
25.855 |
25.855 |
25.855 |
-0.142 (-0.55%)
|
10,248 |
| 5 May 2020 |
USD |
26 |
26.07 |
25.895 |
25.9975 |
25.9975 |
+0.29 (+1.13%)
|
59,922 |
| 4 May 2020 |
USD |
25.685 |
25.735 |
25.65 |
25.7075 |
25.7075 |
+0.083 (+0.32%)
|
1,789 |
| 1 May 2020 |
USD |
25.65 |
25.845 |
25.59 |
25.625 |
25.625 |
-0.907 (-3.42%)
|
12,252 |
| 30 Apr 2020 |
USD |
26.895 |
26.895 |
26.525 |
26.5325 |
26.5325 |
+0.007 (+0.03%)
|
5,909 |
| 29 Apr 2020 |
USD |
26.155 |
26.525 |
26.155 |
26.525 |
26.525 |
+0.325 (+1.24%)
|
40,455 |
| 28 Apr 2020 |
USD |
26.085 |
26.29 |
26.08 |
26.2 |
26.2 |
+0.21 (+0.81%)
|
5,880 |
| 27 Apr 2020 |
USD |
25.995 |
26.03 |
25.99 |
25.99 |
25.99 |
+0.588 (+2.31%)
|
16,050 |
| 24 Apr 2020 |
USD |
25.575 |
25.585 |
25.4025 |
25.4025 |
25.4025 |
-0.425 (-1.65%)
|
15,195 |
| 23 Apr 2020 |
USD |
25.72 |
25.885 |
25.6736 |
25.8275 |
25.8275 |
+0.247 (+0.97%)
|
1,205 |
| 22 Apr 2020 |
USD |
25.385 |
25.665 |
25.385 |
25.58 |
25.58 |
+0.682 (+2.74%)
|
3,147 |
| 21 Apr 2020 |
USD |
25.04 |
25.105 |
24.895 |
24.8975 |
24.8975 |
-0.828 (-3.22%)
|
5,690 |
| 20 Apr 2020 |
USD |
25.765 |
25.77 |
25.56 |
25.725 |
25.725 |
+0.135 (+0.53%)
|
4,363 |
| 17 Apr 2020 |
USD |
25.83 |
25.92 |
25.59 |
25.59 |
25.59 |
+0.22 (+0.87%)
|
11,289 |
| 16 Apr 2020 |
USD |
25 |
25.605 |
25 |
25.37 |
25.37 |
+0.05 (+0.20%)
|
114,972 |
| 15 Apr 2020 |
USD |
25.705 |
25.705 |
25.32 |
25.32 |
25.32 |
-0.565 (-2.18%)
|
122,133 |
| 14 Apr 2020 |
USD |
25.905 |
26.03 |
25.805 |
25.885 |
25.885 |
+0.273 (+1.06%)
|
9,473 |
| 9 Apr 2020 |
USD |
25.305 |
25.68 |
25.245 |
25.6125 |
25.6125 |
+0.472 (+1.88%)
|
6,185 |
| 8 Apr 2020 |
USD |
24.96 |
25.225 |
24.825 |
25.14 |
25.14 |
-0.207 (-0.82%)
|
48,399 |
| 7 Apr 2020 |
USD |
25.545 |
25.55 |
25.26 |
25.3475 |
25.3475 |
+0.425 (+1.71%)
|
14,575 |
| 6 Apr 2020 |
USD |
24.445 |
24.925 |
24.445 |
24.9225 |
24.9225 |
+0.792 (+3.28%)
|
16,411 |
| 3 Apr 2020 |
USD |
24.345 |
24.345 |
23.97 |
24.13 |
24.13 |
-0.02 (-0.08%)
|
4,221 |
| 2 Apr 2020 |
USD |
24.215 |
24.27 |
23.83 |
24.15 |
24.15 |
+0.415 (+1.75%)
|
4,752 |
| 1 Apr 2020 |
USD |
23.945 |
23.95 |
23.67 |
23.735 |
23.735 |
-0.775 (-3.16%)
|
1,028 |
| 31 Mar 2020 |
USD |
24.25 |
24.575 |
24.115 |
24.51 |
24.51 |
+0.312 (+1.29%)
|
19,077 |
| 30 Mar 2020 |
USD |
24 |
24.1975 |
23.845 |
24.1975 |
24.1975 |
+0.517 (+2.19%)
|
655 |
| 27 Mar 2020 |
USD |
23.805 |
24.03 |
23.545 |
23.68 |
23.68 |
-1.165 (-4.69%)
|
21,248 |
| 26 Mar 2020 |
USD |
23.82 |
24.845 |
23.79 |
24.845 |
24.845 |
+1 (+4.19%)
|
19,012 |
| 25 Mar 2020 |
USD |
23.845 |
23.845 |
23.845 |
23.845 |
23.845 |
+0.87 (+3.79%)
|
0 |
| 24 Mar 2020 |
USD |
23.265 |
23.4 |
22.91 |
22.975 |
22.975 |
+0.95 (+4.31%)
|
3,262,956 |
