iShares Edge MSCI EM Minimum V
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Feb 2019 |
USD |
30.115 |
30.245 |
30.11 |
30.125 |
30.125 |
-0.233 (-0.77%)
|
7,515 |
| 26 Feb 2019 |
USD |
30.24 |
30.3575 |
30.24 |
30.3575 |
30.3575 |
-0.207 (-0.68%)
|
77,284 |
| 25 Feb 2019 |
USD |
30.365 |
30.565 |
30.24 |
30.565 |
30.565 |
+0.385 (+1.28%)
|
174,578 |
| 22 Feb 2019 |
USD |
30.14 |
30.205 |
30.075 |
30.18 |
30.18 |
+0.44 (+1.48%)
|
6,607 |
| 21 Feb 2019 |
USD |
30.025 |
30.025 |
29.74 |
29.74 |
29.74 |
-0.315 (-1.05%)
|
44,335 |
| 20 Feb 2019 |
USD |
29.975 |
30.09 |
29.9 |
30.055 |
30.055 |
+0.302 (+1.02%)
|
6,056 |
| 19 Feb 2019 |
USD |
29.65 |
29.8 |
29.495 |
29.7525 |
29.7525 |
-0.007 (-0.03%)
|
51,522 |
| 18 Feb 2019 |
USD |
29.73 |
29.76 |
29.73 |
29.76 |
29.76 |
+0.025 (+0.08%)
|
850 |
| 15 Feb 2019 |
USD |
29.61 |
29.735 |
29.605 |
29.735 |
29.735 |
+0.1 (+0.34%)
|
31,167 |
| 14 Feb 2019 |
USD |
29.83 |
29.84 |
29.635 |
29.635 |
29.635 |
-0.075 (-0.25%)
|
3,653 |
| 13 Feb 2019 |
USD |
29.85 |
29.85 |
29.67 |
29.71 |
29.71 |
-0.185 (-0.62%)
|
10,375 |
| 12 Feb 2019 |
USD |
29.72 |
29.905 |
29.72 |
29.895 |
29.895 |
+0.147 (+0.50%)
|
60,250 |
| 11 Feb 2019 |
USD |
29.84 |
29.84 |
29.71 |
29.7475 |
29.7475 |
+0.048 (+0.16%)
|
6,094 |
| 8 Feb 2019 |
USD |
29.86 |
29.86 |
29.7 |
29.7 |
29.7 |
-0.09 (-0.30%)
|
75,986 |
| 7 Feb 2019 |
USD |
29.855 |
29.945 |
29.79 |
29.79 |
29.79 |
-0.393 (-1.30%)
|
13,918 |
| 6 Feb 2019 |
USD |
30.295 |
30.32 |
30.1825 |
30.1825 |
30.1825 |
-0.092 (-0.31%)
|
10,654 |
| 5 Feb 2019 |
USD |
30.195 |
30.275 |
30.035 |
30.275 |
30.275 |
+0.163 (+0.54%)
|
55,334 |
| 4 Feb 2019 |
USD |
29.95 |
30.125 |
29.95 |
30.1125 |
30.1125 |
+0.043 (+0.14%)
|
69,498 |
| 1 Feb 2019 |
USD |
29.985 |
30.12 |
29.95 |
30.07 |
30.07 |
-0.105 (-0.35%)
|
22,840 |
| 31 Jan 2019 |
USD |
29.995 |
30.175 |
29.995 |
30.175 |
30.175 |
+0.583 (+1.97%)
|
10,600 |
| 30 Jan 2019 |
USD |
29.625 |
29.735 |
29.525 |
29.5925 |
29.5925 |
+0.045 (+0.15%)
|
7,642 |
| 29 Jan 2019 |
USD |
29.535 |
29.68 |
29.52 |
29.5475 |
29.5475 |
+0.087 (+0.30%)
|
22,147 |
| 28 Jan 2019 |
USD |
29.455 |
29.485 |
29.365 |
29.46 |
29.46 |
-0.203 (-0.68%)
|
15,444 |
| 25 Jan 2019 |
USD |
29.4 |
29.72 |
29.4 |
29.6625 |
29.6625 |
+0.263 (+0.89%)
|
39,349 |
| 24 Jan 2019 |
USD |
29.24 |
29.41 |
29.24 |
29.4 |
29.4 |
+0.152 (+0.52%)
|
96,671 |
| 23 Jan 2019 |
USD |
29.215 |
29.37 |
29.215 |
29.2475 |
29.2475 |
+0.203 (+0.70%)
|
40,631 |
| 22 Jan 2019 |
USD |
29.11 |
29.11 |
29.045 |
29.045 |
29.045 |
-0.152 (-0.52%)
|
301 |
| 21 Jan 2019 |
USD |
29.15 |
29.22 |
29.15 |
29.1975 |
29.1975 |
-0.27 (-0.92%)
|
36,421 |
| 18 Jan 2019 |
USD |
29.24 |
29.4675 |
29.2 |
29.4675 |
29.4675 |
+0.365 (+1.25%)
|
52,113 |
| 17 Jan 2019 |
USD |
29.025 |
29.1025 |
29.025 |
29.1025 |
29.1025 |
-0.058 (-0.20%)
|
17,384,498 |
