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 |
| 30 Apr 2018 |
USD |
30.63 |
30.745 |
30.6 |
30.72 |
30.72 |
+0.2 (+0.66%)
|
123,836 |
| 27 Apr 2018 |
USD |
30.48 |
30.52 |
30.455 |
30.52 |
30.52 |
+0.095 (+0.31%)
|
6,590 |
| 26 Apr 2018 |
USD |
30.345 |
30.425 |
30.325 |
30.425 |
30.425 |
+0.158 (+0.52%)
|
2,360 |
| 25 Apr 2018 |
USD |
30.24 |
30.31 |
30.15 |
30.2675 |
30.2675 |
-0.383 (-1.25%)
|
241,670 |
| 24 Apr 2018 |
USD |
30.6 |
30.65 |
30.525 |
30.65 |
30.65 |
+0.005 (+0.02%)
|
41,233 |
| 23 Apr 2018 |
USD |
30.61 |
30.69 |
30.5 |
30.645 |
30.645 |
+0.043 (+0.14%)
|
37,092 |
| 20 Apr 2018 |
USD |
30.86 |
30.94 |
30.6025 |
30.6025 |
30.6025 |
-0.253 (-0.82%)
|
21,389 |
| 19 Apr 2018 |
USD |
30.985 |
31.03 |
30.855 |
30.855 |
30.855 |
-0.113 (-0.36%)
|
13,815 |
| 18 Apr 2018 |
USD |
30.8 |
31 |
30.8 |
30.9675 |
30.9675 |
+0.177 (+0.58%)
|
12,297 |
| 17 Apr 2018 |
USD |
30.66 |
30.87 |
30.66 |
30.79 |
30.79 |
-0.03 (-0.10%)
|
9,568 |
| 16 Apr 2018 |
USD |
30.805 |
30.825 |
30.795 |
30.82 |
30.82 |
-0.04 (-0.13%)
|
5,093 |
| 13 Apr 2018 |
USD |
31.075 |
31.075 |
30.85 |
30.86 |
30.86 |
-0.233 (-0.75%)
|
1,739 |
| 12 Apr 2018 |
USD |
31.015 |
31.135 |
31.015 |
31.0925 |
31.0925 |
-0.01 (-0.03%)
|
5,487 |
| 11 Apr 2018 |
USD |
30.96 |
31.135 |
30.96 |
31.1025 |
31.1025 |
+0.107 (+0.35%)
|
7,876 |
| 10 Apr 2018 |
USD |
30.945 |
31.065 |
30.91 |
30.995 |
30.995 |
+0.207 (+0.67%)
|
13,090 |
| 9 Apr 2018 |
USD |
30.715 |
30.865 |
30.66 |
30.7875 |
30.7875 |
+0.258 (+0.84%)
|
30,382 |
| 6 Apr 2018 |
USD |
30.56 |
30.755 |
30.53 |
30.53 |
30.53 |
-0.385 (-1.25%)
|
46,130 |
| 5 Apr 2018 |
USD |
30.875 |
30.98 |
30.805 |
30.915 |
30.915 |
+0.312 (+1.02%)
|
1,040 |
| 4 Apr 2018 |
USD |
30.325 |
30.655 |
30.11 |
30.6025 |
30.6025 |
-0.175 (-0.57%)
|
56,211 |
| 3 Apr 2018 |
USD |
30.575 |
30.785 |
30.575 |
30.7775 |
30.7775 |
-0.022 (-0.07%)
|
7,007 |
| 29 Mar 2018 |
USD |
30.6 |
30.8 |
30.585 |
30.8 |
30.8 |
+0.43 (+1.42%)
|
186,355 |
| 28 Mar 2018 |
USD |
30.455 |
30.455 |
30.3 |
30.37 |
30.37 |
-0.375 (-1.22%)
|
93 |
| 27 Mar 2018 |
USD |
30.835 |
30.835 |
30.745 |
30.745 |
30.745 |
+0.312 (+1.03%)
|
118,717 |
| 26 Mar 2018 |
USD |
30.73 |
30.73 |
30.4325 |
30.4325 |
30.4325 |
+0.075 (+0.25%)
|
13,705 |
| 23 Mar 2018 |
USD |
30.405 |
30.515 |
30.31 |
30.3575 |
30.3575 |
-0.307 (-1.00%)
|
15,456 |
| 22 Mar 2018 |
USD |
30.945 |
30.945 |
30.63 |
30.665 |
30.665 |
-0.398 (-1.28%)
|
11,144 |
| 21 Mar 2018 |
USD |
30.985 |
31.0625 |
30.985 |
31.0625 |
31.0625 |
+0.052 (+0.17%)
|
175 |
| 20 Mar 2018 |
USD |
30.96 |
31.065 |
30.935 |
31.01 |
31.01 |
+0.343 (+1.12%)
|
27,119 |
| 19 Mar 2018 |
USD |
30.905 |
30.905 |
30.6675 |
30.6675 |
30.6675 |
-0.335 (-1.08%)
|
107,938 |
| 16 Mar 2018 |
USD |
31.045 |
31.045 |
30.955 |
31.0025 |
31.0025 |
-0.022 (-0.07%)
|
7,707 |
