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 |
| 20 Aug 2019 |
USD |
28.92 |
28.945 |
28.805 |
28.86 |
28.86 |
+0.025 (+0.09%)
|
5,852 |
| 19 Aug 2019 |
USD |
28.865 |
28.865 |
28.835 |
28.835 |
28.835 |
+0.158 (+0.55%)
|
3,084 |
| 16 Aug 2019 |
USD |
28.62 |
28.73 |
28.58 |
28.6775 |
28.6775 |
+0.34 (+1.20%)
|
77,958 |
| 15 Aug 2019 |
USD |
28.275 |
28.394 |
28.25 |
28.3375 |
28.3375 |
-0.013 (-0.04%)
|
56,598 |
| 14 Aug 2019 |
USD |
28.955 |
28.955 |
28.35 |
28.35 |
28.35 |
-0.455 (-1.58%)
|
18,273 |
| 13 Aug 2019 |
USD |
28.46 |
28.885 |
28.375 |
28.805 |
28.805 |
+0.185 (+0.65%)
|
67,490 |
| 12 Aug 2019 |
USD |
28.615 |
28.62 |
28.61 |
28.62 |
28.62 |
-0.172 (-0.60%)
|
250 |
| 9 Aug 2019 |
USD |
28.99 |
29.03 |
28.7925 |
28.7925 |
28.7925 |
-0.235 (-0.81%)
|
55,418 |
| 8 Aug 2019 |
USD |
28.845 |
29.075 |
28.845 |
29.0275 |
29.0275 |
+0.352 (+1.23%)
|
11,366 |
| 7 Aug 2019 |
USD |
28.78 |
28.82 |
28.675 |
28.675 |
28.675 |
+0.152 (+0.53%)
|
32,453 |
| 6 Aug 2019 |
USD |
28.655 |
28.7 |
28.5225 |
28.5225 |
28.5225 |
+0.1 (+0.35%)
|
21,437 |
| 5 Aug 2019 |
USD |
29 |
29 |
28.4225 |
28.4225 |
28.4225 |
-0.657 (-2.26%)
|
12,545 |
| 2 Aug 2019 |
USD |
29.235 |
29.24 |
29.01 |
29.08 |
29.08 |
-0.748 (-2.51%)
|
19,137 |
| 1 Aug 2019 |
USD |
29.715 |
29.8275 |
29.7107 |
29.8275 |
29.8275 |
-0.08 (-0.27%)
|
7,632 |
| 31 Jul 2019 |
USD |
29.965 |
29.985 |
29.865 |
29.9075 |
29.9075 |
+0.02 (+0.07%)
|
20,026 |
| 30 Jul 2019 |
USD |
30 |
30 |
29.8875 |
29.8875 |
29.8875 |
-0.107 (-0.36%)
|
7,405 |
| 29 Jul 2019 |
USD |
29.915 |
30.045 |
29.91 |
29.995 |
29.995 |
-0.08 (-0.27%)
|
8,181 |
| 26 Jul 2019 |
USD |
30.09 |
30.15 |
30.075 |
30.075 |
30.075 |
+0.075 (+0.25%)
|
7,349 |
| 25 Jul 2019 |
USD |
30.175 |
30.195 |
30 |
30 |
30 |
-0.122 (-0.41%)
|
37,000 |
| 24 Jul 2019 |
USD |
30.105 |
30.15 |
30.105 |
30.1225 |
30.1225 |
+0.005 (+0.02%)
|
3,440 |
| 23 Jul 2019 |
USD |
30.17 |
30.17 |
30.02 |
30.1175 |
30.1175 |
-0.043 (-0.14%)
|
3,437 |
| 22 Jul 2019 |
USD |
30.165 |
30.185 |
30.125 |
30.16 |
30.16 |
-0.13 (-0.43%)
|
4,538 |
| 19 Jul 2019 |
USD |
30.375 |
30.41 |
30.29 |
30.29 |
30.29 |
+0.065 (+0.22%)
|
6,154 |
| 18 Jul 2019 |
USD |
30.16 |
30.265 |
30.16 |
30.225 |
30.225 |
+0.105 (+0.35%)
|
31,807 |
| 17 Jul 2019 |
USD |
30.2 |
30.2 |
30.12 |
30.12 |
30.12 |
-0.083 (-0.27%)
|
3,075 |
| 16 Jul 2019 |
USD |
30.265 |
30.31 |
30.2 |
30.2025 |
30.2025 |
+0.018 (+0.06%)
|
1,156 |
| 15 Jul 2019 |
USD |
30.155 |
30.185 |
30.135 |
30.185 |
30.185 |
+0.158 (+0.52%)
|
588 |
| 12 Jul 2019 |
USD |
30.065 |
30.075 |
29.985 |
30.0275 |
30.0275 |
-0.055 (-0.18%)
|
4,372 |
| 11 Jul 2019 |
USD |
30.2 |
30.265 |
30.02 |
30.0825 |
30.0825 |
-0.033 (-0.11%)
|
13,506 |
| 10 Jul 2019 |
USD |
29.97 |
30.285 |
29.92 |
30.115 |
30.115 |
+0.128 (+0.43%)
|
24,356 |
