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 |
| 15 Mar 2018 |
USD |
31.135 |
31.14 |
30.965 |
31.025 |
31.025 |
+0.065 (+0.21%)
|
7,620 |
| 14 Mar 2018 |
USD |
31.06 |
31.15 |
30.96 |
30.96 |
30.96 |
-0.08 (-0.26%)
|
12,391 |
| 13 Mar 2018 |
USD |
31.175 |
31.3 |
31.04 |
31.04 |
31.04 |
-0.07 (-0.23%)
|
12,661 |
| 12 Mar 2018 |
USD |
31.1 |
31.17 |
31.085 |
31.11 |
31.11 |
+0.13 (+0.42%)
|
15,987 |
| 9 Mar 2018 |
USD |
30.69 |
30.98 |
30.69 |
30.98 |
30.98 |
+0.4 (+1.31%)
|
4,190 |
| 8 Mar 2018 |
USD |
30.64 |
30.69 |
30.56 |
30.58 |
30.58 |
+0.08 (+0.26%)
|
3,187 |
| 7 Mar 2018 |
USD |
30.39 |
30.52 |
30.3 |
30.5 |
30.5 |
0.0 (0.0%)
|
23,744 |
| 6 Mar 2018 |
USD |
30.475 |
30.6014 |
30.445 |
30.5 |
30.5 |
+0.083 (+0.27%)
|
7,863 |
| 5 Mar 2018 |
USD |
30.205 |
30.4175 |
30.115 |
30.4175 |
30.4175 |
+0.275 (+0.91%)
|
12,670 |
| 2 Mar 2018 |
USD |
30.335 |
30.365 |
30.01 |
30.1425 |
30.1425 |
-0.378 (-1.24%)
|
3,086 |
| 1 Mar 2018 |
USD |
30.62 |
30.645 |
30.455 |
30.52 |
30.52 |
-0.04 (-0.13%)
|
54,293 |
| 28 Feb 2018 |
USD |
30.525 |
30.675 |
30.475 |
30.56 |
30.56 |
-0.145 (-0.47%)
|
35,729 |
| 27 Feb 2018 |
USD |
30.89 |
30.95 |
30.705 |
30.705 |
30.705 |
-0.355 (-1.14%)
|
1,062 |
| 26 Feb 2018 |
USD |
31.025 |
31.11 |
31 |
31.06 |
31.06 |
+0.198 (+0.64%)
|
22,098 |
| 23 Feb 2018 |
USD |
30.895 |
30.895 |
30.8625 |
30.8625 |
30.8625 |
+0.122 (+0.40%)
|
3,613 |
| 22 Feb 2018 |
USD |
30.595 |
30.83 |
30.465 |
30.74 |
30.74 |
-0.115 (-0.37%)
|
7,815 |
| 21 Feb 2018 |
USD |
30.795 |
30.855 |
30.775 |
30.855 |
30.855 |
+0.17 (+0.55%)
|
5,486 |
| 20 Feb 2018 |
USD |
30.56 |
30.73 |
30.56 |
30.685 |
30.685 |
-0.098 (-0.32%)
|
1,633 |
| 19 Feb 2018 |
USD |
30.765 |
30.93 |
30.765 |
30.7825 |
30.7825 |
-0.3 (-0.97%)
|
20,057 |
| 16 Feb 2018 |
USD |
31.18 |
31.18 |
30.98 |
31.0825 |
31.0825 |
+0.188 (+0.61%)
|
7,779 |
| 15 Feb 2018 |
USD |
30.94 |
31.085 |
30.67 |
30.895 |
30.895 |
+0.49 (+1.61%)
|
16,697 |
| 14 Feb 2018 |
USD |
30.25 |
30.405 |
29.89 |
30.405 |
30.405 |
+0.362 (+1.21%)
|
25,541 |
| 13 Feb 2018 |
USD |
30 |
30.13 |
29.97 |
30.0425 |
30.0425 |
+0.158 (+0.53%)
|
13,415 |
| 12 Feb 2018 |
USD |
30 |
30.24 |
29.845 |
29.885 |
29.885 |
+0.177 (+0.60%)
|
483,296 |
| 9 Feb 2018 |
USD |
29.885 |
30.04 |
29.64 |
29.7075 |
29.7075 |
-0.372 (-1.24%)
|
25,499 |
| 8 Feb 2018 |
USD |
30.49 |
30.49 |
30.06 |
30.08 |
30.08 |
-0.802 (-2.60%)
|
24,102 |
| 7 Feb 2018 |
USD |
30.47 |
30.945 |
30.47 |
30.8825 |
30.8825 |
+0.393 (+1.29%)
|
75,282 |
| 6 Feb 2018 |
USD |
30.685 |
30.79 |
30.235 |
30.49 |
30.49 |
-0.73 (-2.34%)
|
86,292 |
| 5 Feb 2018 |
USD |
31.14 |
31.36 |
31.14 |
31.22 |
31.22 |
-0.193 (-0.61%)
|
115,605 |
| 2 Feb 2018 |
USD |
31.5 |
31.755 |
31.385 |
31.4125 |
31.4125 |
-0.352 (-1.11%)
|
18,916 |
