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 |
| 25 Jul 2018 |
USD |
29.645 |
29.835 |
29.63 |
29.725 |
29.725 |
+0.065 (+0.22%)
|
32,223 |
| 24 Jul 2018 |
USD |
29.58 |
29.715 |
29.58 |
29.66 |
29.66 |
+0.215 (+0.73%)
|
19,635 |
| 23 Jul 2018 |
USD |
29.515 |
29.53 |
29.445 |
29.445 |
29.445 |
-0.13 (-0.44%)
|
3,536 |
| 20 Jul 2018 |
USD |
29.48 |
29.575 |
29.345 |
29.575 |
29.575 |
+0.385 (+1.32%)
|
18,110 |
| 19 Jul 2018 |
USD |
29.295 |
29.295 |
29.14 |
29.19 |
29.19 |
-0.23 (-0.78%)
|
5,948 |
| 18 Jul 2018 |
USD |
29.44 |
29.505 |
29.335 |
29.42 |
29.42 |
-0.037 (-0.13%)
|
21,971 |
| 17 Jul 2018 |
USD |
29.225 |
29.49 |
29.225 |
29.4575 |
29.4575 |
+0.163 (+0.55%)
|
142,704 |
| 16 Jul 2018 |
USD |
29.38 |
29.525 |
29.295 |
29.295 |
29.295 |
-0.147 (-0.50%)
|
32,159 |
| 13 Jul 2018 |
USD |
29.495 |
29.495 |
29.345 |
29.4425 |
29.4425 |
+0.117 (+0.40%)
|
55,675 |
| 12 Jul 2018 |
USD |
29.325 |
29.325 |
29.325 |
29.325 |
29.325 |
+0.285 (+0.98%)
|
282 |
| 11 Jul 2018 |
USD |
29.1 |
29.21 |
29.02 |
29.04 |
29.04 |
-0.215 (-0.73%)
|
78,940 |
| 10 Jul 2018 |
USD |
29.22 |
29.285 |
29.22 |
29.255 |
29.255 |
-0.04 (-0.14%)
|
15,968 |
| 9 Jul 2018 |
USD |
29.155 |
29.295 |
29.155 |
29.295 |
29.295 |
+0.38 (+1.31%)
|
4,958 |
| 6 Jul 2018 |
USD |
28.665 |
28.915 |
28.65 |
28.915 |
28.915 |
+0.295 (+1.03%)
|
7,735 |
| 5 Jul 2018 |
USD |
28.8 |
28.8 |
28.62 |
28.62 |
28.62 |
-0.145 (-0.50%)
|
74,383 |
| 4 Jul 2018 |
USD |
28.835 |
28.8979 |
28.765 |
28.765 |
28.765 |
-0.125 (-0.43%)
|
58,164 |
| 3 Jul 2018 |
USD |
28.94 |
28.94 |
28.825 |
28.89 |
28.89 |
+0.233 (+0.81%)
|
2,385 |
| 2 Jul 2018 |
USD |
28.57 |
28.745 |
28.42 |
28.6575 |
28.6575 |
-0.378 (-1.30%)
|
29,439 |
| 29 Jun 2018 |
USD |
28.855 |
29.045 |
28.855 |
29.035 |
29.035 |
+0.53 (+1.86%)
|
38,629 |
| 28 Jun 2018 |
USD |
28.475 |
28.515 |
28.415 |
28.505 |
28.505 |
-0.215 (-0.75%)
|
8,916 |
| 27 Jun 2018 |
USD |
28.83 |
28.845 |
28.71 |
28.72 |
28.72 |
-0.235 (-0.81%)
|
16,057 |
| 26 Jun 2018 |
USD |
29.08 |
29.08 |
28.925 |
28.955 |
28.955 |
+0.058 (+0.20%)
|
5,240 |
| 25 Jun 2018 |
USD |
29.115 |
29.115 |
28.8975 |
28.8975 |
28.8975 |
-0.297 (-1.02%)
|
15,211 |
| 22 Jun 2018 |
USD |
29.435 |
29.47 |
29.195 |
29.195 |
29.195 |
+0.105 (+0.36%)
|
25,343 |
| 21 Jun 2018 |
USD |
29.13 |
29.27 |
29.09 |
29.09 |
29.09 |
-0.367 (-1.25%)
|
19,005 |
| 20 Jun 2018 |
USD |
29.535 |
29.55 |
29.4575 |
29.4575 |
29.4575 |
+0.158 (+0.54%)
|
11,222 |
| 19 Jun 2018 |
USD |
29.17 |
29.3 |
29.085 |
29.3 |
29.3 |
-0.25 (-0.85%)
|
28,418 |
| 18 Jun 2018 |
USD |
29.64 |
29.64 |
29.46 |
29.55 |
29.55 |
-0.188 (-0.63%)
|
27,240 |
| 15 Jun 2018 |
USD |
29.79 |
29.79 |
29.7375 |
29.7375 |
29.7375 |
-0.48 (-1.59%)
|
20 |
| 14 Jun 2018 |
USD |
30.04 |
30.29 |
30.04 |
30.2175 |
30.2175 |
-0.175 (-0.58%)
|
36,269 |
