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 |
| 1 Feb 2018 |
USD |
31.885 |
31.905 |
31.74 |
31.765 |
31.765 |
-0.225 (-0.70%)
|
53,830 |
| 31 Jan 2018 |
USD |
31.96 |
32.15 |
31.92 |
31.99 |
31.99 |
+0.235 (+0.74%)
|
32,416 |
| 30 Jan 2018 |
USD |
31.995 |
31.995 |
31.755 |
31.755 |
31.755 |
-0.41 (-1.27%)
|
32,272 |
| 29 Jan 2018 |
USD |
32.29 |
32.29 |
32.165 |
32.165 |
32.165 |
-0.292 (-0.90%)
|
7,991 |
| 26 Jan 2018 |
USD |
32.275 |
32.4575 |
32.275 |
32.4575 |
32.4575 |
+0.102 (+0.32%)
|
68,700 |
| 25 Jan 2018 |
USD |
32.22 |
32.37 |
32.175 |
32.355 |
32.355 |
+0.2 (+0.62%)
|
13,765 |
| 24 Jan 2018 |
USD |
32.265 |
32.365 |
32.1 |
32.155 |
32.155 |
+0.165 (+0.52%)
|
16,613 |
| 23 Jan 2018 |
USD |
32.02 |
32.07 |
31.895 |
31.99 |
31.99 |
+0.12 (+0.38%)
|
42,972 |
| 22 Jan 2018 |
USD |
31.885 |
31.885 |
31.8 |
31.87 |
31.87 |
+0.077 (+0.24%)
|
8,783 |
| 19 Jan 2018 |
USD |
31.85 |
31.85 |
31.74 |
31.7925 |
31.7925 |
+0.237 (+0.75%)
|
103,978 |
| 18 Jan 2018 |
USD |
31.58 |
31.62 |
31.53 |
31.555 |
31.555 |
-0.02 (-0.06%)
|
25,000 |
| 17 Jan 2018 |
USD |
31.495 |
31.575 |
31.495 |
31.575 |
31.575 |
+0.125 (+0.40%)
|
4,840 |
| 16 Jan 2018 |
USD |
31.465 |
31.49 |
31.45 |
31.45 |
31.45 |
+0.155 (+0.50%)
|
47,083 |
| 15 Jan 2018 |
USD |
31.325 |
31.325 |
31.255 |
31.295 |
31.295 |
+0.05 (+0.16%)
|
25,445 |
| 12 Jan 2018 |
USD |
31.22 |
31.335 |
30.91 |
31.245 |
31.245 |
+0.25 (+0.81%)
|
4,891 |
| 11 Jan 2018 |
USD |
30.985 |
31.1 |
30.98 |
30.995 |
30.995 |
+0.085 (+0.27%)
|
62,413 |
| 10 Jan 2018 |
USD |
30.91 |
30.99 |
30.845 |
30.91 |
30.91 |
-0.105 (-0.34%)
|
12,576 |
| 9 Jan 2018 |
USD |
31.005 |
31.12 |
30.965 |
31.015 |
31.015 |
-0.075 (-0.24%)
|
22,070 |
| 8 Jan 2018 |
USD |
31.035 |
31.11 |
31.0169 |
31.09 |
31.09 |
+0.045 (+0.14%)
|
19,111 |
| 5 Jan 2018 |
USD |
30.81 |
31.045 |
30.81 |
31.045 |
31.045 |
+0.32 (+1.04%)
|
31,598 |
| 4 Jan 2018 |
USD |
30.61 |
30.84 |
30.605 |
30.725 |
30.725 |
+0.128 (+0.42%)
|
35,881 |
| 3 Jan 2018 |
USD |
30.5 |
30.605 |
30.44 |
30.5975 |
30.5975 |
+0.247 (+0.82%)
|
35,967 |
| 2 Jan 2018 |
USD |
30.25 |
30.375 |
30.25 |
30.35 |
30.35 |
+0.26 (+0.86%)
|
4,241 |
| 29 Dec 2017 |
USD |
30.09 |
30.09 |
30.09 |
30.09 |
30.09 |
+0.16 (+0.53%)
|
2,139 |
| 28 Dec 2017 |
USD |
29.925 |
29.96 |
29.88 |
29.93 |
29.93 |
+0.185 (+0.62%)
|
41,672 |
| 27 Dec 2017 |
USD |
29.76 |
29.76 |
29.705 |
29.745 |
29.745 |
+0.14 (+0.47%)
|
3,902 |
| 22 Dec 2017 |
USD |
29.565 |
29.605 |
29.53 |
29.605 |
29.605 |
+0.08 (+0.27%)
|
13,763 |
| 21 Dec 2017 |
USD |
29.38 |
29.525 |
29.38 |
29.525 |
29.525 |
+0.155 (+0.53%)
|
7,564 |
| 20 Dec 2017 |
USD |
29.4 |
29.49 |
29.37 |
29.37 |
29.37 |
+0.055 (+0.19%)
|
35,643 |
| 19 Dec 2017 |
USD |
29.315 |
29.4552 |
29.295 |
29.315 |
29.315 |
-0.182 (-0.62%)
|
799 |
