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 |
| 28 May 2019 |
USD |
28.67 |
28.67 |
28.555 |
28.56 |
28.56 |
+0.15 (+0.53%)
|
14,068 |
| 24 May 2019 |
USD |
28.56 |
28.609 |
28.41 |
28.41 |
28.41 |
-0.055 (-0.19%)
|
11,115 |
| 23 May 2019 |
USD |
28.375 |
28.465 |
28.29 |
28.465 |
28.465 |
-0.015 (-0.05%)
|
8,772 |
| 22 May 2019 |
USD |
28.625 |
28.6623 |
28.48 |
28.48 |
28.48 |
-0.172 (-0.60%)
|
43,553 |
| 21 May 2019 |
USD |
28.555 |
28.675 |
28.555 |
28.6525 |
28.6525 |
+0.2 (+0.70%)
|
9,597 |
| 20 May 2019 |
USD |
28.48 |
28.51 |
28.39 |
28.4525 |
28.4525 |
-0.045 (-0.16%)
|
7,756 |
| 17 May 2019 |
USD |
28.455 |
28.555 |
28.375 |
28.4975 |
28.4975 |
-0.37 (-1.28%)
|
10,572 |
| 16 May 2019 |
USD |
28.825 |
28.87 |
28.755 |
28.8675 |
28.8675 |
-0.035 (-0.12%)
|
2,328 |
| 15 May 2019 |
USD |
28.9 |
28.93 |
28.655 |
28.9025 |
28.9025 |
+0.058 (+0.20%)
|
4,818 |
| 14 May 2019 |
USD |
29.02 |
29.02 |
28.73 |
28.845 |
28.845 |
+0.375 (+1.32%)
|
6,820 |
| 13 May 2019 |
USD |
28.845 |
28.845 |
28.47 |
28.47 |
28.47 |
-0.537 (-1.85%)
|
11,469 |
| 10 May 2019 |
USD |
29.34 |
29.34 |
28.975 |
29.0075 |
29.0075 |
+0.105 (+0.36%)
|
19,183 |
| 9 May 2019 |
USD |
29.36 |
29.36 |
28.88 |
28.9025 |
28.9025 |
-0.705 (-2.38%)
|
27,384 |
| 8 May 2019 |
USD |
29.835 |
29.835 |
29.52 |
29.6075 |
29.6075 |
+0.01 (+0.03%)
|
20,832 |
| 7 May 2019 |
USD |
30.075 |
30.075 |
29.57 |
29.5975 |
29.5975 |
-0.815 (-2.68%)
|
49,860 |
| 3 May 2019 |
USD |
30.305 |
30.445 |
30.245 |
30.4125 |
30.4125 |
+0.263 (+0.87%)
|
18,853 |
| 2 May 2019 |
USD |
30.225 |
30.295 |
30.15 |
30.15 |
30.15 |
-0.237 (-0.78%)
|
10,852 |
| 1 May 2019 |
USD |
30.45 |
30.46 |
30.3875 |
30.3875 |
30.3875 |
+0.037 (+0.12%)
|
11,778 |
| 30 Apr 2019 |
USD |
30.2 |
30.35 |
30.155 |
30.35 |
30.35 |
+0.168 (+0.55%)
|
76,202 |
| 29 Apr 2019 |
USD |
30.22 |
30.305 |
30.145 |
30.1825 |
30.1825 |
+0.022 (+0.07%)
|
35,295 |
| 26 Apr 2019 |
USD |
30.095 |
30.21 |
30.095 |
30.16 |
30.16 |
+0.155 (+0.52%)
|
11,811 |
| 25 Apr 2019 |
USD |
29.955 |
30.025 |
29.935 |
30.005 |
30.005 |
-0.092 (-0.31%)
|
8,352 |
| 24 Apr 2019 |
USD |
30.265 |
30.265 |
30.055 |
30.0975 |
30.0975 |
-0.138 (-0.45%)
|
17,966 |
| 23 Apr 2019 |
USD |
30.21 |
30.26 |
30.11 |
30.235 |
30.235 |
-0.015 (-0.05%)
|
6,226 |
| 18 Apr 2019 |
USD |
30.135 |
30.265 |
30.095 |
30.25 |
30.25 |
-0.075 (-0.25%)
|
18,241 |
| 17 Apr 2019 |
USD |
30.41 |
30.41 |
30.325 |
30.325 |
30.325 |
+0.085 (+0.28%)
|
7,238 |
| 16 Apr 2019 |
USD |
30.2 |
30.24 |
30.185 |
30.24 |
30.24 |
+0.182 (+0.61%)
|
89,824 |
| 15 Apr 2019 |
USD |
30.015 |
30.0575 |
30.015 |
30.0575 |
30.0575 |
-0.18 (-0.60%)
|
500 |
| 12 Apr 2019 |
USD |
30.08 |
30.265 |
30.065 |
30.2375 |
30.2375 |
+0.237 (+0.79%)
|
22,847 |
| 11 Apr 2019 |
USD |
30.145 |
30.145 |
30 |
30 |
30 |
-0.23 (-0.76%)
|
5,390 |
