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 Apr 2019 |
USD |
30.325 |
30.325 |
30.23 |
30.23 |
30.23 |
+0.065 (+0.22%)
|
1,569 |
| 9 Apr 2019 |
USD |
30.25 |
30.25 |
30.165 |
30.165 |
30.165 |
-0.015 (-0.05%)
|
6,697 |
| 8 Apr 2019 |
USD |
30.07 |
30.21 |
30.06 |
30.18 |
30.18 |
-0.133 (-0.44%)
|
3,228 |
| 5 Apr 2019 |
USD |
30.2 |
30.335 |
30.18 |
30.3125 |
30.3125 |
+0.14 (+0.46%)
|
6,155 |
| 4 Apr 2019 |
USD |
30.115 |
30.175 |
30.05 |
30.1725 |
30.1725 |
-0.037 (-0.12%)
|
5,188 |
| 3 Apr 2019 |
USD |
30.2 |
30.295 |
30.105 |
30.21 |
30.21 |
+0.207 (+0.69%)
|
6,615 |
| 2 Apr 2019 |
USD |
30.06 |
30.06 |
30.0025 |
30.0025 |
30.0025 |
-0.087 (-0.29%)
|
1,571 |
| 1 Apr 2019 |
USD |
30.2 |
30.2 |
29.98 |
30.09 |
30.09 |
+0.115 (+0.38%)
|
5,724 |
| 29 Mar 2019 |
USD |
29.77 |
29.975 |
29.77 |
29.975 |
29.975 |
+0.33 (+1.11%)
|
156,244 |
| 28 Mar 2019 |
USD |
29.7 |
29.7 |
29.56 |
29.645 |
29.645 |
+0.11 (+0.37%)
|
16,399 |
| 27 Mar 2019 |
USD |
29.7 |
29.7 |
29.535 |
29.535 |
29.535 |
-0.225 (-0.76%)
|
15,393 |
| 26 Mar 2019 |
USD |
29.785 |
29.85 |
29.76 |
29.76 |
29.76 |
-0.007 (-0.03%)
|
34,493 |
| 25 Mar 2019 |
USD |
29.715 |
29.81 |
29.655 |
29.7675 |
29.7675 |
+0.035 (+0.12%)
|
28,764 |
| 22 Mar 2019 |
USD |
30.06 |
30.06 |
29.7 |
29.7325 |
29.7325 |
-0.357 (-1.19%)
|
133,799 |
| 21 Mar 2019 |
USD |
30.11 |
30.22 |
30.09 |
30.09 |
30.09 |
-0.037 (-0.12%)
|
9,490 |
| 20 Mar 2019 |
USD |
30.125 |
30.145 |
30.05 |
30.1275 |
30.1275 |
-0.058 (-0.19%)
|
52,649 |
| 19 Mar 2019 |
USD |
30.135 |
30.24 |
30.135 |
30.185 |
30.185 |
+0.072 (+0.24%)
|
41,883 |
| 18 Mar 2019 |
USD |
30.07 |
30.15 |
30.055 |
30.1125 |
30.1125 |
+0.155 (+0.52%)
|
53,742 |
| 15 Mar 2019 |
USD |
29.83 |
29.97 |
29.805 |
29.9575 |
29.9575 |
+0.367 (+1.24%)
|
56,848 |
| 14 Mar 2019 |
USD |
29.715 |
29.715 |
29.565 |
29.59 |
29.59 |
-0.128 (-0.43%)
|
16,126 |
| 13 Mar 2019 |
USD |
29.675 |
29.745 |
29.665 |
29.7175 |
29.7175 |
-0.02 (-0.07%)
|
27,013 |
| 12 Mar 2019 |
USD |
29.68 |
29.7375 |
29.67 |
29.7375 |
29.7375 |
+0.168 (+0.57%)
|
1,855 |
| 11 Mar 2019 |
USD |
29.55 |
29.665 |
29.42 |
29.57 |
29.57 |
+0.258 (+0.88%)
|
43,391 |
| 8 Mar 2019 |
USD |
29.375 |
29.375 |
29.19 |
29.3125 |
29.3125 |
-0.203 (-0.69%)
|
61,736 |
| 7 Mar 2019 |
USD |
29.735 |
29.735 |
29.48 |
29.515 |
29.515 |
-0.335 (-1.12%)
|
15,676 |
| 6 Mar 2019 |
USD |
29.75 |
29.85 |
29.75 |
29.85 |
29.85 |
+0.035 (+0.12%)
|
18,863 |
| 5 Mar 2019 |
USD |
29.99 |
29.99 |
29.71 |
29.815 |
29.815 |
+0.07 (+0.24%)
|
17,917 |
| 4 Mar 2019 |
USD |
30.02 |
30.02 |
29.745 |
29.745 |
29.745 |
-0.147 (-0.49%)
|
34,008 |
| 1 Mar 2019 |
USD |
30.05 |
30.12 |
29.8925 |
29.8925 |
29.8925 |
-0.055 (-0.18%)
|
68,292 |
| 28 Feb 2019 |
USD |
30.065 |
30.17 |
29.925 |
29.9475 |
29.9475 |
-0.177 (-0.59%)
|
8,885 |
