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 |
| 18 Dec 2017 |
USD |
29.22 |
29.4975 |
29.22 |
29.4975 |
29.4975 |
+0.517 (+1.79%)
|
89,901 |
| 15 Dec 2017 |
USD |
29.005 |
29.13 |
28.98 |
28.98 |
28.98 |
-0.275 (-0.94%)
|
33,363 |
| 14 Dec 2017 |
USD |
29.15 |
29.3 |
29.15 |
29.255 |
29.255 |
+0.095 (+0.33%)
|
49,064 |
| 13 Dec 2017 |
USD |
29.04 |
29.16 |
29.04 |
29.16 |
29.16 |
+0.265 (+0.92%)
|
6,222 |
| 12 Dec 2017 |
USD |
28.85 |
28.9084 |
28.85 |
28.895 |
28.895 |
-0.025 (-0.09%)
|
14,329 |
| 11 Dec 2017 |
USD |
29.32 |
29.32 |
28.89 |
28.92 |
28.92 |
+0.158 (+0.55%)
|
16,237 |
| 8 Dec 2017 |
USD |
28.845 |
28.845 |
28.76 |
28.7625 |
28.7625 |
+0.142 (+0.50%)
|
13,035 |
| 7 Dec 2017 |
USD |
28.495 |
28.62 |
28.495 |
28.62 |
28.62 |
+0.18 (+0.63%)
|
17,396 |
| 6 Dec 2017 |
USD |
28.42 |
28.495 |
28.42 |
28.44 |
28.44 |
-0.315 (-1.10%)
|
3,659 |
| 5 Dec 2017 |
USD |
28.79 |
28.8594 |
28.755 |
28.755 |
28.755 |
-0.033 (-0.11%)
|
1,282 |
| 4 Dec 2017 |
USD |
28.805 |
28.92 |
28.7875 |
28.7875 |
28.7875 |
+0.165 (+0.58%)
|
12,825 |
| 1 Dec 2017 |
USD |
28.745 |
28.813 |
28.6225 |
28.6225 |
28.6225 |
-0.172 (-0.60%)
|
54,961 |
| 30 Nov 2017 |
USD |
28.93 |
28.95 |
28.78 |
28.795 |
28.795 |
-0.18 (-0.62%)
|
5,012 |
| 29 Nov 2017 |
USD |
29.21 |
29.25 |
28.975 |
28.975 |
28.975 |
-0.297 (-1.02%)
|
3,236 |
| 28 Nov 2017 |
USD |
29.245 |
29.295 |
29.2322 |
29.2725 |
29.2725 |
+0.212 (+0.73%)
|
25,290 |
| 27 Nov 2017 |
USD |
29.085 |
29.225 |
29.06 |
29.06 |
29.06 |
-0.287 (-0.98%)
|
10,071 |
| 24 Nov 2017 |
USD |
29.275 |
29.375 |
29.225 |
29.3475 |
29.3475 |
+0.1 (+0.34%)
|
297,897 |
| 23 Nov 2017 |
USD |
29.215 |
29.2755 |
29.1362 |
29.2475 |
29.2475 |
-0.022 (-0.08%)
|
4,421 |
| 22 Nov 2017 |
USD |
29.365 |
29.38 |
29.27 |
29.27 |
29.27 |
-0.075 (-0.26%)
|
22,299 |
| 21 Nov 2017 |
USD |
29.245 |
29.385 |
29.245 |
29.345 |
29.345 |
+0.325 (+1.12%)
|
20,266 |
| 20 Nov 2017 |
USD |
29.095 |
29.14 |
29.02 |
29.02 |
29.02 |
-0.05 (-0.17%)
|
16,029 |
| 17 Nov 2017 |
USD |
28.94 |
29.1197 |
28.935 |
29.07 |
29.07 |
+0.135 (+0.47%)
|
34,621 |
| 16 Nov 2017 |
USD |
28.92 |
29.0532 |
28.8559 |
28.935 |
28.935 |
+0.325 (+1.14%)
|
19,943 |
| 15 Nov 2017 |
USD |
28.645 |
28.72 |
28.61 |
28.61 |
28.61 |
-0.1 (-0.35%)
|
10,980 |
| 14 Nov 2017 |
USD |
28.825 |
28.865 |
28.71 |
28.71 |
28.71 |
-0.11 (-0.38%)
|
7,292 |
| 13 Nov 2017 |
USD |
28.795 |
29.0222 |
28.795 |
28.82 |
28.82 |
+0.03 (+0.10%)
|
37,731 |
| 10 Nov 2017 |
USD |
28.945 |
28.945 |
28.79 |
28.79 |
28.79 |
-0.075 (-0.26%)
|
36,969 |
| 9 Nov 2017 |
USD |
29.08 |
29.08 |
28.865 |
28.865 |
28.865 |
-0.095 (-0.33%)
|
45,154 |
| 8 Nov 2017 |
USD |
29.01 |
29.07 |
28.96 |
28.96 |
28.96 |
-0.003 (-0.01%)
|
26,519 |
| 7 Nov 2017 |
USD |
28.75 |
29.08 |
28.75 |
28.9625 |
28.9625 |
-0.048 (-0.16%)
|
1,615 |
