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 |
| 9 Jul 2019 |
USD |
29.82 |
30 |
29.82 |
29.9875 |
29.9875 |
-0.083 (-0.27%)
|
30,492 |
| 8 Jul 2019 |
USD |
30.11 |
30.115 |
29.97 |
30.07 |
30.07 |
-0.062 (-0.21%)
|
9,137 |
| 5 Jul 2019 |
USD |
30.295 |
30.36 |
30.005 |
30.1325 |
30.1325 |
-0.273 (-0.90%)
|
46,234 |
| 4 Jul 2019 |
USD |
30.38 |
30.405 |
30.38 |
30.405 |
30.405 |
+0.092 (+0.31%)
|
10 |
| 3 Jul 2019 |
USD |
30.28 |
30.3248 |
30.18 |
30.3125 |
30.3125 |
-0.065 (-0.21%)
|
3,949 |
| 2 Jul 2019 |
USD |
30.275 |
30.435 |
30.275 |
30.3775 |
30.3775 |
+0.045 (+0.15%)
|
92,901 |
| 1 Jul 2019 |
USD |
30.45 |
30.49 |
30.3325 |
30.3325 |
30.3325 |
+0.142 (+0.47%)
|
4,879 |
| 28 Jun 2019 |
USD |
30.25 |
30.28 |
30.175 |
30.19 |
30.19 |
+0.013 (+0.04%)
|
26,899 |
| 27 Jun 2019 |
USD |
30.24 |
30.24 |
30.135 |
30.1775 |
30.1775 |
+0.098 (+0.32%)
|
4,840 |
| 26 Jun 2019 |
USD |
30.05 |
30.105 |
30.05 |
30.08 |
30.08 |
+0.048 (+0.16%)
|
596 |
| 25 Jun 2019 |
USD |
29.93 |
30.08 |
29.93 |
30.0325 |
30.0325 |
-0.16 (-0.53%)
|
1,733 |
| 24 Jun 2019 |
USD |
30.165 |
30.1925 |
30.015 |
30.1925 |
30.1925 |
+0.048 (+0.16%)
|
9,035 |
| 21 Jun 2019 |
USD |
30.06 |
30.19 |
30.06 |
30.145 |
30.145 |
+0.003 (+0.01%)
|
875 |
| 20 Jun 2019 |
USD |
30.17 |
30.285 |
30.1425 |
30.1425 |
30.1425 |
+0.405 (+1.36%)
|
3,368 |
| 19 Jun 2019 |
USD |
29.71 |
29.765 |
29.675 |
29.7375 |
29.7375 |
-0.025 (-0.08%)
|
12,302 |
| 18 Jun 2019 |
USD |
29.4 |
29.8 |
29.31 |
29.7625 |
29.7625 |
+0.487 (+1.67%)
|
12,957 |
| 17 Jun 2019 |
USD |
29.275 |
29.35 |
29.275 |
29.275 |
29.275 |
+0.013 (+0.04%)
|
5,010 |
| 14 Jun 2019 |
USD |
29.385 |
29.39 |
29.23 |
29.2625 |
29.2625 |
-0.15 (-0.51%)
|
15,451 |
| 13 Jun 2019 |
USD |
29.34 |
29.4125 |
29.34 |
29.4125 |
29.4125 |
-0.043 (-0.14%)
|
1,635 |
| 12 Jun 2019 |
USD |
29.515 |
29.54 |
29.4 |
29.455 |
29.455 |
-0.155 (-0.52%)
|
12,298 |
| 11 Jun 2019 |
USD |
29.585 |
29.67 |
29.4988 |
29.61 |
29.61 |
+0.13 (+0.44%)
|
13,773 |
| 10 Jun 2019 |
USD |
29.395 |
29.55 |
29.395 |
29.48 |
29.48 |
+0.205 (+0.70%)
|
8,479 |
| 7 Jun 2019 |
USD |
29.175 |
29.45 |
29.175 |
29.275 |
29.275 |
+0.138 (+0.47%)
|
10,492 |
| 6 Jun 2019 |
USD |
29.185 |
29.21 |
29.135 |
29.1375 |
29.1375 |
+0.048 (+0.16%)
|
1,708 |
| 5 Jun 2019 |
USD |
29.17 |
29.17 |
29.09 |
29.09 |
29.09 |
-0.06 (-0.21%)
|
672 |
| 4 Jun 2019 |
USD |
29.12 |
29.155 |
29.105 |
29.15 |
29.15 |
-0.098 (-0.33%)
|
10,195 |
| 3 Jun 2019 |
USD |
29.065 |
29.2475 |
29.065 |
29.2475 |
29.2475 |
+0.268 (+0.92%)
|
24,814 |
| 31 May 2019 |
USD |
28.725 |
28.98 |
28.72 |
28.98 |
28.98 |
+0.17 (+0.59%)
|
42,678 |
| 30 May 2019 |
USD |
28.695 |
28.81 |
28.69 |
28.81 |
28.81 |
+0.343 (+1.20%)
|
51,024 |
| 29 May 2019 |
USD |
28.485 |
28.53 |
28.43 |
28.4675 |
28.4675 |
-0.092 (-0.32%)
|
4,578 |
