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 |
| 10 Feb 2020 |
USD |
29.44 |
29.465 |
29.345 |
29.4 |
29.4 |
+0.043 (+0.14%)
|
2,887 |
| 7 Feb 2020 |
USD |
29.47 |
29.575 |
29.245 |
29.3575 |
29.3575 |
-0.225 (-0.76%)
|
4,093 |
| 6 Feb 2020 |
USD |
29.655 |
29.655 |
29.57 |
29.5825 |
29.5825 |
-0.02 (-0.07%)
|
3,701 |
| 5 Feb 2020 |
USD |
29.4 |
29.735 |
29.4 |
29.6025 |
29.6025 |
+0.117 (+0.40%)
|
3,633 |
| 4 Feb 2020 |
USD |
29.315 |
29.485 |
29.315 |
29.485 |
29.485 |
+0.54 (+1.87%)
|
51,705 |
| 3 Feb 2020 |
USD |
28.885 |
28.965 |
28.77 |
28.945 |
28.945 |
+0.23 (+0.80%)
|
69,722 |
| 31 Jan 2020 |
USD |
29.165 |
29.165 |
28.715 |
28.715 |
28.715 |
-0.265 (-0.91%)
|
38,022 |
| 30 Jan 2020 |
USD |
29.14 |
29.14 |
28.98 |
28.98 |
28.98 |
-0.565 (-1.91%)
|
2,026 |
| 29 Jan 2020 |
USD |
29.6 |
29.65 |
29.545 |
29.545 |
29.545 |
+0.018 (+0.06%)
|
838 |
| 28 Jan 2020 |
USD |
29.575 |
29.59 |
29.4 |
29.5275 |
29.5275 |
+0.195 (+0.66%)
|
35,789 |
| 27 Jan 2020 |
USD |
29.085 |
29.455 |
29.085 |
29.3325 |
29.3325 |
-0.927 (-3.07%)
|
3,331 |
| 24 Jan 2020 |
USD |
30.445 |
30.445 |
30.22 |
30.26 |
30.26 |
+0.295 (+0.98%)
|
4,787 |
| 23 Jan 2020 |
USD |
30.47 |
30.47 |
29.965 |
29.965 |
29.965 |
-0.552 (-1.81%)
|
12,703 |
| 22 Jan 2020 |
USD |
30.67 |
30.68 |
30.5175 |
30.5175 |
30.5175 |
+0.022 (+0.07%)
|
3,453 |
| 21 Jan 2020 |
USD |
30.355 |
30.53 |
30.355 |
30.495 |
30.495 |
-0.287 (-0.93%)
|
38,575 |
| 20 Jan 2020 |
USD |
30.755 |
30.84 |
30.725 |
30.7825 |
30.7825 |
-0.098 (-0.32%)
|
1,816 |
| 17 Jan 2020 |
USD |
30.875 |
30.965 |
30.865 |
30.88 |
30.88 |
+0.02 (+0.06%)
|
16,790 |
| 16 Jan 2020 |
USD |
30.815 |
30.925 |
30.795 |
30.86 |
30.86 |
+0.21 (+0.69%)
|
14,334 |
| 15 Jan 2020 |
USD |
30.825 |
30.825 |
30.65 |
30.65 |
30.65 |
-0.13 (-0.42%)
|
2,787 |
| 14 Jan 2020 |
USD |
30.765 |
30.88 |
30.765 |
30.78 |
30.78 |
+0.02 (+0.07%)
|
7,845 |
| 13 Jan 2020 |
USD |
30.78 |
30.78 |
30.7 |
30.76 |
30.76 |
+0.26 (+0.85%)
|
6,441 |
| 10 Jan 2020 |
USD |
30.6 |
30.65 |
30.5 |
30.5 |
30.5 |
+0.085 (+0.28%)
|
9,028 |
| 9 Jan 2020 |
USD |
30.555 |
30.585 |
30.415 |
30.415 |
30.415 |
+0.075 (+0.25%)
|
6,269 |
| 8 Jan 2020 |
USD |
30.245 |
30.34 |
30.205 |
30.34 |
30.34 |
0.0 (0.0%)
|
31,160 |
| 7 Jan 2020 |
USD |
30.305 |
30.36 |
30.305 |
30.34 |
30.34 |
+0.06 (+0.20%)
|
74 |
| 6 Jan 2020 |
USD |
30.21 |
30.315 |
30.21 |
30.28 |
30.28 |
-0.19 (-0.62%)
|
1,210 |
| 3 Jan 2020 |
USD |
30.45 |
30.55 |
30.38 |
30.47 |
30.47 |
-0.205 (-0.67%)
|
5,822 |
| 2 Jan 2020 |
USD |
30.5 |
30.675 |
30.5 |
30.675 |
30.675 |
+0.325 (+1.07%)
|
2,377 |
| 31 Dec 2019 |
USD |
30.475 |
30.475 |
30.35 |
30.35 |
30.35 |
-0.098 (-0.32%)
|
681 |
| 30 Dec 2019 |
USD |
30.485 |
30.505 |
30.385 |
30.4475 |
30.4475 |
-0.03 (-0.10%)
|
13,184 |
