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 |
| 6 Sep 2018 |
USD |
28.925 |
28.925 |
28.795 |
28.815 |
28.815 |
+0.022 (+0.08%)
|
1,583 |
| 5 Sep 2018 |
USD |
28.865 |
28.8894 |
28.7925 |
28.7925 |
28.7925 |
-0.35 (-1.20%)
|
20,851 |
| 4 Sep 2018 |
USD |
29.445 |
29.445 |
29.07 |
29.1425 |
29.1425 |
-0.285 (-0.97%)
|
19,717 |
| 3 Sep 2018 |
USD |
29.49 |
29.49 |
29.35 |
29.4275 |
29.4275 |
+0.098 (+0.33%)
|
2,235 |
| 31 Aug 2018 |
USD |
29.43 |
29.635 |
29.33 |
29.33 |
29.33 |
-0.13 (-0.44%)
|
230,020 |
| 30 Aug 2018 |
USD |
29.705 |
29.705 |
29.46 |
29.46 |
29.46 |
-0.43 (-1.44%)
|
19,321 |
| 29 Aug 2018 |
USD |
29.76 |
29.89 |
29.735 |
29.89 |
29.89 |
+0.03 (+0.10%)
|
26,600 |
| 28 Aug 2018 |
USD |
29.845 |
29.915 |
29.815 |
29.86 |
29.86 |
+0.287 (+0.97%)
|
3,691 |
| 24 Aug 2018 |
USD |
29.48 |
29.5725 |
29.475 |
29.5725 |
29.5725 |
+0.242 (+0.83%)
|
6,792 |
| 23 Aug 2018 |
USD |
29.42 |
29.43 |
29.33 |
29.33 |
29.33 |
-0.155 (-0.53%)
|
9,932 |
| 22 Aug 2018 |
USD |
29.295 |
29.485 |
29.295 |
29.485 |
29.485 |
+0.14 (+0.48%)
|
1,478 |
| 21 Aug 2018 |
USD |
29.28 |
29.345 |
29.28 |
29.345 |
29.345 |
+0.34 (+1.17%)
|
3,167 |
| 20 Aug 2018 |
USD |
29.055 |
29.09 |
29.005 |
29.005 |
29.005 |
+0.255 (+0.89%)
|
7,630 |
| 17 Aug 2018 |
USD |
28.875 |
28.885 |
28.66 |
28.75 |
28.75 |
-0.23 (-0.79%)
|
9,317 |
| 16 Aug 2018 |
USD |
28.76 |
28.98 |
28.72 |
28.98 |
28.98 |
+0.578 (+2.03%)
|
51,782 |
| 15 Aug 2018 |
USD |
28.95 |
28.95 |
28.35 |
28.4025 |
28.4025 |
-0.603 (-2.08%)
|
23,635 |
| 14 Aug 2018 |
USD |
29.15 |
29.15 |
28.98 |
29.005 |
29.005 |
-0.035 (-0.12%)
|
8,585 |
| 13 Aug 2018 |
USD |
28.985 |
29.23 |
28.985 |
29.04 |
29.04 |
-0.35 (-1.19%)
|
27,233 |
| 10 Aug 2018 |
USD |
29.475 |
29.495 |
29.35 |
29.39 |
29.39 |
-0.407 (-1.37%)
|
40,240 |
| 9 Aug 2018 |
USD |
29.79 |
29.86 |
29.775 |
29.7975 |
29.7975 |
+0.142 (+0.48%)
|
5,389 |
| 8 Aug 2018 |
USD |
29.655 |
29.655 |
29.655 |
29.655 |
29.655 |
-0.135 (-0.45%)
|
251 |
| 7 Aug 2018 |
USD |
29.785 |
29.855 |
29.775 |
29.79 |
29.79 |
+0.26 (+0.88%)
|
2,312 |
| 6 Aug 2018 |
USD |
29.485 |
29.555 |
29.485 |
29.53 |
29.53 |
-0.15 (-0.51%)
|
9,111 |
| 3 Aug 2018 |
USD |
29.575 |
29.68 |
29.575 |
29.68 |
29.68 |
+0.235 (+0.80%)
|
3,437 |
| 2 Aug 2018 |
USD |
29.46 |
29.495 |
29.3 |
29.445 |
29.445 |
-0.412 (-1.38%)
|
22,512 |
| 1 Aug 2018 |
USD |
29.775 |
29.91 |
29.77 |
29.8575 |
29.8575 |
+0.022 (+0.08%)
|
5,004 |
| 31 Jul 2018 |
USD |
29.685 |
29.89 |
29.685 |
29.835 |
29.835 |
+0.117 (+0.40%)
|
15,290 |
| 30 Jul 2018 |
USD |
29.72 |
29.745 |
29.68 |
29.7175 |
29.7175 |
-0.095 (-0.32%)
|
987 |
| 27 Jul 2018 |
USD |
29.91 |
29.91 |
29.78 |
29.8125 |
29.8125 |
+0.03 (+0.10%)
|
16,343 |
| 26 Jul 2018 |
USD |
29.685 |
29.7825 |
29.685 |
29.7825 |
29.7825 |
+0.058 (+0.19%)
|
2,676 |
