iShares Edge MSCI EM Minimum V
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Feb 2017 |
USD |
25.235 |
25.245 |
25.155 |
25.2425 |
25.2425 |
+0.203 (+0.81%)
|
178,749 |
| 17 Feb 2017 |
USD |
25.135 |
25.17 |
25.025 |
25.04 |
25.04 |
-0.15 (-0.60%)
|
44,631 |
| 16 Feb 2017 |
USD |
25.13 |
25.32 |
25.13 |
25.19 |
25.19 |
-0.003 (-0.01%)
|
8,138 |
| 15 Feb 2017 |
USD |
25.16 |
25.1925 |
25.05 |
25.1925 |
25.1925 |
+0.152 (+0.61%)
|
26,411 |
| 14 Feb 2017 |
USD |
25.435 |
25.435 |
24.99 |
25.04 |
25.04 |
-0.102 (-0.41%)
|
46,866 |
| 13 Feb 2017 |
USD |
25.175 |
25.175 |
24.9857 |
25.1425 |
25.1425 |
+0.062 (+0.25%)
|
108,980 |
| 10 Feb 2017 |
USD |
25.005 |
25.11 |
24.985 |
25.08 |
25.08 |
+0.125 (+0.50%)
|
15,892 |
| 9 Feb 2017 |
USD |
24.765 |
24.995 |
24.765 |
24.955 |
24.955 |
+0.198 (+0.80%)
|
60,742 |
| 8 Feb 2017 |
USD |
24.655 |
24.8 |
24.655 |
24.7575 |
24.7575 |
+0.125 (+0.51%)
|
3,309 |
| 7 Feb 2017 |
USD |
25.025 |
25.025 |
24.62 |
24.6325 |
24.6325 |
-0.072 (-0.29%)
|
44,384 |
| 6 Feb 2017 |
USD |
24.815 |
24.815 |
24.68 |
24.705 |
24.705 |
-0.01 (-0.04%)
|
18,498 |
| 3 Feb 2017 |
USD |
24.56 |
24.715 |
24.475 |
24.715 |
24.715 |
+0.2 (+0.82%)
|
1,555,406 |
| 2 Feb 2017 |
USD |
24.45 |
24.56 |
24.34 |
24.515 |
24.515 |
+0.07 (+0.29%)
|
1,601,629 |
| 1 Feb 2017 |
USD |
24.405 |
24.585 |
24.405 |
24.445 |
24.445 |
-0.005 (-0.02%)
|
1,976 |
| 31 Jan 2017 |
USD |
24.105 |
24.55 |
24.105 |
24.45 |
24.45 |
+0.035 (+0.14%)
|
93,578 |
| 30 Jan 2017 |
USD |
24.43 |
24.51 |
24.35 |
24.415 |
24.415 |
-0.11 (-0.45%)
|
56,767 |
| 27 Jan 2017 |
USD |
24.525 |
24.61 |
24.505 |
24.525 |
24.525 |
-0.052 (-0.21%)
|
7,337 |
| 26 Jan 2017 |
USD |
24.655 |
24.82 |
24.55 |
24.5775 |
24.5775 |
-0.072 (-0.29%)
|
27,234 |
| 25 Jan 2017 |
USD |
24.565 |
24.685 |
24.47 |
24.65 |
24.65 |
+0.117 (+0.48%)
|
38,589 |
| 24 Jan 2017 |
USD |
24.5325 |
24.5325 |
24.5325 |
24.5325 |
24.5325 |
+0.13 (+0.53%)
|
72,594 |
| 23 Jan 2017 |
USD |
24.4 |
24.47 |
24.34 |
24.4025 |
24.4025 |
+0.215 (+0.89%)
|
9,604 |
| 20 Jan 2017 |
USD |
24.18 |
24.265 |
24.145 |
24.1875 |
24.1875 |
-0.025 (-0.10%)
|
7,296 |
| 19 Jan 2017 |
USD |
24.165 |
24.285 |
24.145 |
24.2125 |
24.2125 |
-0.11 (-0.45%)
|
50,180 |
| 18 Jan 2017 |
USD |
24.44 |
24.44 |
24.305 |
24.3225 |
24.3225 |
-0.03 (-0.12%)
|
4,741 |
| 17 Jan 2017 |
USD |
24.255 |
24.425 |
24.255 |
24.3525 |
24.3525 |
+0.188 (+0.78%)
|
453,061 |
| 16 Jan 2017 |
USD |
24.18 |
24.185 |
24.0966 |
24.165 |
24.165 |
-0.117 (-0.48%)
|
2,666 |
| 13 Jan 2017 |
USD |
24.23 |
24.35 |
24.22 |
24.2825 |
24.2825 |
+0.013 (+0.05%)
|
11,322 |
| 12 Jan 2017 |
USD |
24.185 |
24.365 |
24.185 |
24.27 |
24.27 |
+0.198 (+0.82%)
|
17,994 |
| 11 Jan 2017 |
USD |
24.115 |
24.155 |
24.07 |
24.0725 |
24.0725 |
-0.142 (-0.59%)
|
11,594 |
| 10 Jan 2017 |
USD |
24.07 |
24.265 |
24.07 |
24.215 |
24.215 |
+0.122 (+0.51%)
|
9,900 |
