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 |
| 13 Jun 2018 |
USD |
30.36 |
30.445 |
30.335 |
30.3925 |
30.3925 |
-0.06 (-0.20%)
|
14,269 |
| 12 Jun 2018 |
USD |
30.455 |
30.525 |
30.4525 |
30.4525 |
30.4525 |
+0.043 (+0.14%)
|
16,394 |
| 11 Jun 2018 |
USD |
30.55 |
30.55 |
30.36 |
30.41 |
30.41 |
+0.085 (+0.28%)
|
5,933 |
| 8 Jun 2018 |
USD |
30.3 |
30.3753 |
30.195 |
30.325 |
30.325 |
-0.212 (-0.70%)
|
12,325 |
| 7 Jun 2018 |
USD |
30.705 |
30.705 |
30.495 |
30.5375 |
30.5375 |
+0.028 (+0.09%)
|
6,342 |
| 6 Jun 2018 |
USD |
30.555 |
30.6 |
30.51 |
30.51 |
30.51 |
+0.18 (+0.59%)
|
11,007 |
| 5 Jun 2018 |
USD |
30.355 |
30.4831 |
30.33 |
30.33 |
30.33 |
-0.1 (-0.33%)
|
5,537 |
| 4 Jun 2018 |
USD |
30.415 |
30.445 |
30.36 |
30.43 |
30.43 |
+0.147 (+0.49%)
|
24,191 |
| 1 Jun 2018 |
USD |
30.185 |
30.335 |
30.155 |
30.2825 |
30.2825 |
+0.265 (+0.88%)
|
69,341 |
| 31 May 2018 |
USD |
30.105 |
30.245 |
30.015 |
30.0175 |
30.0175 |
+0.058 (+0.19%)
|
6,933 |
| 30 May 2018 |
USD |
29.955 |
29.98 |
29.88 |
29.96 |
29.96 |
-0.1 (-0.33%)
|
1,534 |
| 29 May 2018 |
USD |
30.215 |
30.215 |
30.015 |
30.06 |
30.06 |
-0.357 (-1.18%)
|
6,499 |
| 25 May 2018 |
USD |
30.335 |
30.43 |
30.335 |
30.4175 |
30.4175 |
+0.278 (+0.92%)
|
3,663 |
| 24 May 2018 |
USD |
30.35 |
30.35 |
30.105 |
30.14 |
30.14 |
+0.05 (+0.17%)
|
11,794 |
| 23 May 2018 |
USD |
30.145 |
30.145 |
29.9 |
30.09 |
30.09 |
-0.3 (-0.99%)
|
126,534 |
| 22 May 2018 |
USD |
30.24 |
30.39 |
30.24 |
30.39 |
30.39 |
+0.275 (+0.91%)
|
728 |
| 21 May 2018 |
USD |
30.215 |
30.305 |
30.115 |
30.115 |
30.115 |
+0.062 (+0.21%)
|
699 |
| 18 May 2018 |
USD |
30.275 |
30.34 |
29.975 |
30.0525 |
30.0525 |
-0.275 (-0.91%)
|
79,576 |
| 17 May 2018 |
USD |
30.4 |
30.41 |
30.265 |
30.3275 |
30.3275 |
-0.105 (-0.35%)
|
28,427 |
| 16 May 2018 |
USD |
30.43 |
30.475 |
30.35 |
30.4325 |
30.4325 |
+0.195 (+0.64%)
|
6,788 |
| 15 May 2018 |
USD |
30.515 |
30.55 |
30.195 |
30.2375 |
30.2375 |
-0.485 (-1.58%)
|
38,538 |
| 14 May 2018 |
USD |
30.71 |
30.7225 |
30.7 |
30.7225 |
30.7225 |
+0.312 (+1.03%)
|
3,983 |
| 11 May 2018 |
USD |
30.42 |
30.605 |
30.3767 |
30.41 |
30.41 |
-0.075 (-0.25%)
|
16,763 |
| 10 May 2018 |
USD |
30.165 |
30.485 |
30.125 |
30.485 |
30.485 |
+0.385 (+1.28%)
|
1,600 |
| 9 May 2018 |
USD |
30.2 |
30.285 |
30.1 |
30.1 |
30.1 |
+0.025 (+0.08%)
|
55,264 |
| 8 May 2018 |
USD |
30.185 |
30.245 |
30.05 |
30.075 |
30.075 |
-0.07 (-0.23%)
|
15,823 |
| 4 May 2018 |
USD |
30.02 |
30.18 |
29.94 |
30.145 |
30.145 |
+0.312 (+1.05%)
|
14,324 |
| 3 May 2018 |
USD |
30.195 |
30.252 |
29.8325 |
29.8325 |
29.8325 |
-0.475 (-1.57%)
|
13,804 |
| 2 May 2018 |
USD |
30.39 |
30.39 |
30.28 |
30.3075 |
30.3075 |
+0.152 (+0.51%)
|
9,156 |
| 1 May 2018 |
USD |
30.305 |
30.305 |
30.11 |
30.155 |
30.155 |
-0.565 (-1.84%)
|
1,197 |
