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 |
| 27 Dec 2019 |
USD |
30.46 |
30.585 |
30.46 |
30.4775 |
30.4775 |
+0.177 (+0.59%)
|
11,159 |
| 24 Dec 2019 |
USD |
30.415 |
30.415 |
30.3 |
30.3 |
30.3 |
-0.022 (-0.07%)
|
3,185 |
| 23 Dec 2019 |
USD |
30.155 |
30.355 |
30.155 |
30.3225 |
30.3225 |
+0.087 (+0.29%)
|
9,733 |
| 20 Dec 2019 |
USD |
30.265 |
30.32 |
30.23 |
30.235 |
30.235 |
+0.07 (+0.23%)
|
2,400 |
| 19 Dec 2019 |
USD |
30.14 |
30.26 |
30.14 |
30.165 |
30.165 |
-0.02 (-0.07%)
|
3,499 |
| 18 Dec 2019 |
USD |
30.275 |
30.275 |
30.185 |
30.185 |
30.185 |
+0.122 (+0.41%)
|
7,784 |
| 17 Dec 2019 |
USD |
30.09 |
30.105 |
30.0625 |
30.0625 |
30.0625 |
+0.177 (+0.59%)
|
170 |
| 16 Dec 2019 |
USD |
29.88 |
30.015 |
29.88 |
29.885 |
29.885 |
+0.077 (+0.26%)
|
9,010 |
| 13 Dec 2019 |
USD |
30.01 |
30.045 |
29.8075 |
29.8075 |
29.8075 |
-0.035 (-0.12%)
|
11,978 |
| 12 Dec 2019 |
USD |
29.67 |
29.8425 |
29.67 |
29.8425 |
29.8425 |
+0.378 (+1.28%)
|
225 |
| 11 Dec 2019 |
USD |
29.53 |
29.53 |
29.465 |
29.465 |
29.465 |
+0.152 (+0.52%)
|
5,504 |
| 10 Dec 2019 |
USD |
29.33 |
29.355 |
29.195 |
29.3125 |
29.3125 |
-0.007 (-0.03%)
|
1,346 |
| 9 Dec 2019 |
USD |
29.305 |
29.32 |
29.305 |
29.32 |
29.32 |
-0.058 (-0.20%)
|
500 |
| 6 Dec 2019 |
USD |
29.395 |
29.405 |
29.325 |
29.3775 |
29.3775 |
+0.037 (+0.13%)
|
28,119 |
| 5 Dec 2019 |
USD |
29.305 |
29.37 |
29.28 |
29.34 |
29.34 |
+0.11 (+0.38%)
|
10,853 |
| 4 Dec 2019 |
USD |
29.195 |
29.325 |
29.1933 |
29.23 |
29.23 |
+0.282 (+0.98%)
|
12,148 |
| 3 Dec 2019 |
USD |
29 |
29 |
28.81 |
28.9475 |
28.9475 |
-0.152 (-0.52%)
|
6,175 |
| 2 Dec 2019 |
USD |
29.125 |
29.125 |
29.07 |
29.1 |
29.1 |
-0.09 (-0.31%)
|
544 |
| 29 Nov 2019 |
USD |
29.215 |
29.31 |
29.14 |
29.19 |
29.19 |
-0.228 (-0.77%)
|
59,791 |
| 28 Nov 2019 |
USD |
29.425 |
29.435 |
29.41 |
29.4175 |
29.4175 |
-0.058 (-0.20%)
|
6,144 |
| 27 Nov 2019 |
USD |
29.59 |
29.59 |
29.475 |
29.475 |
29.475 |
+0.08 (+0.27%)
|
3,015 |
| 26 Nov 2019 |
USD |
29.57 |
29.615 |
29.395 |
29.395 |
29.395 |
-0.347 (-1.17%)
|
11,699 |
| 25 Nov 2019 |
USD |
29.73 |
29.785 |
29.715 |
29.7425 |
29.7425 |
+0.242 (+0.82%)
|
12,269,529 |
| 22 Nov 2019 |
USD |
29.675 |
29.675 |
29.5 |
29.5 |
29.5 |
-0.142 (-0.48%)
|
13,606 |
| 21 Nov 2019 |
USD |
29.68 |
29.725 |
29.51 |
29.6425 |
29.6425 |
-0.133 (-0.45%)
|
5,238 |
| 20 Nov 2019 |
USD |
29.87 |
29.9 |
29.775 |
29.775 |
29.775 |
-0.005 (-0.02%)
|
441 |
| 19 Nov 2019 |
USD |
29.97 |
30.02 |
29.78 |
29.78 |
29.78 |
-0.117 (-0.39%)
|
1,906 |
| 18 Nov 2019 |
USD |
29.995 |
29.995 |
29.825 |
29.8975 |
29.8975 |
-0.06 (-0.20%)
|
4,179 |
| 15 Nov 2019 |
USD |
29.715 |
29.9575 |
29.7 |
29.9575 |
29.9575 |
+0.398 (+1.34%)
|
17,213 |
| 14 Nov 2019 |
USD |
29.775 |
29.775 |
29.56 |
29.56 |
29.56 |
-0.025 (-0.08%)
|
1,053 |
