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 |
| 23 Nov 2016 |
USD |
23.665 |
23.965 |
23.54 |
23.7375 |
23.7375 |
-0.13 (-0.54%)
|
82,906 |
| 22 Nov 2016 |
USD |
23.86 |
23.96 |
23.85 |
23.8675 |
23.8675 |
+0.117 (+0.49%)
|
149,207 |
| 21 Nov 2016 |
USD |
23.63 |
23.84 |
23.625 |
23.75 |
23.75 |
+0.128 (+0.54%)
|
72,991 |
| 18 Nov 2016 |
USD |
23.62 |
23.7337 |
23.57 |
23.6225 |
23.6225 |
-0.16 (-0.67%)
|
29,414 |
| 17 Nov 2016 |
USD |
23.625 |
23.8 |
23.625 |
23.7825 |
23.7825 |
+0.172 (+0.73%)
|
39,487 |
| 16 Nov 2016 |
USD |
23.805 |
23.805 |
23.23 |
23.61 |
23.61 |
-0.105 (-0.44%)
|
324,549 |
| 15 Nov 2016 |
USD |
23.745 |
23.76 |
23.585 |
23.715 |
23.715 |
+0.237 (+1.01%)
|
343,269 |
| 14 Nov 2016 |
USD |
23.845 |
23.845 |
23.375 |
23.4775 |
23.4775 |
+0.018 (+0.07%)
|
107,766 |
| 11 Nov 2016 |
USD |
23.99 |
24 |
23.455 |
23.46 |
23.46 |
-0.695 (-2.88%)
|
59,908 |
| 10 Nov 2016 |
USD |
24.81 |
24.925 |
24.045 |
24.155 |
24.155 |
-0.677 (-2.73%)
|
170,306 |
| 9 Nov 2016 |
USD |
24.85 |
24.91 |
24.47 |
24.8325 |
24.8325 |
-0.412 (-1.63%)
|
776,740 |
| 8 Nov 2016 |
USD |
25.43 |
25.43 |
25.06 |
25.245 |
25.245 |
+0.165 (+0.66%)
|
53,847 |
| 7 Nov 2016 |
USD |
25.005 |
25.125 |
24.89 |
25.08 |
25.08 |
+0.43 (+1.74%)
|
210,267 |
| 4 Nov 2016 |
USD |
25.06 |
25.06 |
24.55 |
24.65 |
24.65 |
-0.03 (-0.12%)
|
232,936 |
| 3 Nov 2016 |
USD |
24.95 |
24.95 |
24.68 |
24.68 |
24.68 |
-0.16 (-0.64%)
|
117,748 |
| 2 Nov 2016 |
USD |
24.945 |
25 |
24.78 |
24.84 |
24.84 |
-0.16 (-0.64%)
|
43,985 |
| 1 Nov 2016 |
USD |
25.195 |
25.295 |
24.95 |
25 |
25 |
-0.14 (-0.56%)
|
9,386 |
| 31 Oct 2016 |
USD |
24.83 |
25.185 |
24.83 |
25.14 |
25.14 |
-0.068 (-0.27%)
|
60,023 |
| 28 Oct 2016 |
USD |
25.46 |
25.46 |
25.08 |
25.2075 |
25.2075 |
-0.045 (-0.18%)
|
23,329 |
| 27 Oct 2016 |
USD |
25.215 |
25.355 |
25.185 |
25.2525 |
25.2525 |
-0.142 (-0.56%)
|
12,080 |
| 26 Oct 2016 |
USD |
25.37 |
25.46 |
25.295 |
25.395 |
25.395 |
-0.128 (-0.50%)
|
22,102 |
| 25 Oct 2016 |
USD |
25.83 |
25.83 |
25.44 |
25.5225 |
25.5225 |
+0.028 (+0.11%)
|
45,583 |
| 24 Oct 2016 |
USD |
25.265 |
25.6 |
25.265 |
25.495 |
25.495 |
+0.15 (+0.59%)
|
28,596 |
| 21 Oct 2016 |
USD |
25.03 |
25.41 |
25.03 |
25.345 |
25.345 |
-0.092 (-0.36%)
|
249,429 |
| 20 Oct 2016 |
USD |
25.15 |
25.575 |
25.15 |
25.4375 |
25.4375 |
-0.142 (-0.56%)
|
376,851 |
| 19 Oct 2016 |
USD |
25.37 |
25.58 |
25.345 |
25.58 |
25.58 |
+0.2 (+0.79%)
|
15,781 |
| 18 Oct 2016 |
USD |
25.3 |
25.435 |
25.28 |
25.38 |
25.38 |
+0.323 (+1.29%)
|
18,232 |
| 17 Oct 2016 |
USD |
25.065 |
25.11 |
24.92 |
25.0575 |
25.0575 |
-0.12 (-0.48%)
|
15,861 |
| 14 Oct 2016 |
USD |
25.185 |
25.315 |
25.155 |
25.1775 |
25.1775 |
+0.168 (+0.67%)
|
5,803,621 |
| 13 Oct 2016 |
USD |
25.05 |
25.185 |
24.895 |
25.01 |
25.01 |
-0.18 (-0.71%)
|
8,816 |
