iShares Edge MSCI EM Minimum V
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Mar 2020 |
USD |
22.06 |
22.57 |
21.905 |
22.025 |
22.025 |
-0.81 (-3.55%)
|
356,051 |
| 20 Mar 2020 |
USD |
24.055 |
24.055 |
22.725 |
22.835 |
22.835 |
+0.502 (+2.25%)
|
57,231 |
| 19 Mar 2020 |
USD |
22.22 |
22.3325 |
22.22 |
22.3325 |
22.3325 |
-0.305 (-1.35%)
|
2,512 |
| 18 Mar 2020 |
USD |
22.895 |
23 |
22.45 |
22.6375 |
22.6375 |
-0.703 (-3.01%)
|
424 |
| 17 Mar 2020 |
USD |
23.38 |
23.38 |
23.2 |
23.34 |
23.34 |
-0.315 (-1.33%)
|
23,728 |
| 16 Mar 2020 |
USD |
22.1 |
23.945 |
22.1 |
23.655 |
23.655 |
-0.815 (-3.33%)
|
38,411 |
| 13 Mar 2020 |
USD |
24 |
25.605 |
24 |
24.47 |
24.47 |
+0.63 (+2.64%)
|
35,831 |
| 12 Mar 2020 |
USD |
24.6 |
25.34 |
23.84 |
23.84 |
23.84 |
-2.772 (-10.42%)
|
2,724 |
| 11 Mar 2020 |
USD |
26.725 |
26.73 |
26.53 |
26.6125 |
26.6125 |
-0.102 (-0.38%)
|
2,432 |
| 10 Mar 2020 |
USD |
27.045 |
27.045 |
26.135 |
26.715 |
26.715 |
+0.595 (+2.28%)
|
7,965 |
| 9 Mar 2020 |
USD |
26.135 |
26.7 |
25.89 |
26.12 |
26.12 |
-1.615 (-5.82%)
|
35,135 |
| 6 Mar 2020 |
USD |
27.865 |
27.895 |
27.58 |
27.735 |
27.735 |
-0.63 (-2.22%)
|
22,270 |
| 5 Mar 2020 |
USD |
28.56 |
28.56 |
28.25 |
28.365 |
28.365 |
+0.092 (+0.33%)
|
86,643 |
| 4 Mar 2020 |
USD |
28.22 |
28.425 |
28.22 |
28.2725 |
28.2725 |
+0.172 (+0.61%)
|
8,017 |
| 3 Mar 2020 |
USD |
27.905 |
28.325 |
27.9 |
28.1 |
28.1 |
+0.55 (+2.00%)
|
16,660 |
| 2 Mar 2020 |
USD |
27.89 |
27.89 |
27.425 |
27.55 |
27.55 |
+0.315 (+1.16%)
|
1,038,288 |
| 28 Feb 2020 |
USD |
27.395 |
27.395 |
27.015 |
27.235 |
27.235 |
-0.723 (-2.58%)
|
40,328 |
| 27 Feb 2020 |
USD |
28.35 |
28.35 |
27.77 |
27.9575 |
27.9575 |
-0.458 (-1.61%)
|
66,519 |
| 26 Feb 2020 |
USD |
28.09 |
28.415 |
28.065 |
28.415 |
28.415 |
+0.155 (+0.55%)
|
19,436 |
| 25 Feb 2020 |
USD |
28.515 |
28.515 |
28.2 |
28.26 |
28.26 |
-0.083 (-0.29%)
|
20,003 |
| 24 Feb 2020 |
USD |
28.8 |
28.8 |
28.25 |
28.3425 |
28.3425 |
-0.895 (-3.06%)
|
54,147 |
| 21 Feb 2020 |
USD |
29.115 |
29.2375 |
29.065 |
29.2375 |
29.2375 |
+0.105 (+0.36%)
|
16,689 |
| 20 Feb 2020 |
USD |
29.325 |
29.325 |
29.1325 |
29.1325 |
29.1325 |
-0.41 (-1.39%)
|
265 |
| 19 Feb 2020 |
USD |
29.665 |
29.665 |
29.465 |
29.5425 |
29.5425 |
+0.17 (+0.58%)
|
2,149 |
| 18 Feb 2020 |
USD |
29.36 |
29.42 |
29.345 |
29.3725 |
29.3725 |
-0.242 (-0.82%)
|
3,934 |
| 17 Feb 2020 |
USD |
29.595 |
29.7 |
29.57 |
29.615 |
29.615 |
+0.085 (+0.29%)
|
1,032 |
| 14 Feb 2020 |
USD |
29.665 |
29.665 |
29.45 |
29.53 |
29.53 |
+0.035 (+0.12%)
|
15,355 |
| 13 Feb 2020 |
USD |
29.505 |
29.545 |
29.4 |
29.495 |
29.495 |
-0.315 (-1.06%)
|
9,751 |
| 12 Feb 2020 |
USD |
29.69 |
29.81 |
29.595 |
29.81 |
29.81 |
+0.195 (+0.66%)
|
13,727 |
| 11 Feb 2020 |
USD |
29.61 |
29.675 |
29.475 |
29.615 |
29.615 |
+0.215 (+0.73%)
|
722 |
