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 |
| 31 Aug 2016 |
USD |
25.515 |
25.58 |
25.32 |
25.395 |
25.395 |
-0.185 (-0.72%)
|
24,207 |
| 30 Aug 2016 |
USD |
25.555 |
25.72 |
25.555 |
25.58 |
25.58 |
-0.325 (-1.25%)
|
23,480 |
| 26 Aug 2016 |
USD |
25.745 |
25.905 |
25.695 |
25.905 |
25.905 |
+0.228 (+0.89%)
|
20,448 |
| 25 Aug 2016 |
USD |
25.67 |
25.72 |
25.565 |
25.6775 |
25.6775 |
+0.158 (+0.62%)
|
26,560 |
| 24 Aug 2016 |
USD |
25.58 |
25.7 |
25.52 |
25.52 |
25.52 |
-0.21 (-0.82%)
|
27,876 |
| 23 Aug 2016 |
USD |
25.685 |
25.8 |
25.6 |
25.73 |
25.73 |
+0.19 (+0.74%)
|
17,579 |
| 22 Aug 2016 |
USD |
25.26 |
25.69 |
25.26 |
25.54 |
25.54 |
-0.235 (-0.91%)
|
445,935 |
| 19 Aug 2016 |
USD |
25.73 |
25.83 |
25.665 |
25.775 |
25.775 |
-0.195 (-0.75%)
|
133,343 |
| 18 Aug 2016 |
USD |
26 |
26 |
25.895 |
25.97 |
25.97 |
+0.29 (+1.13%)
|
182,010 |
| 17 Aug 2016 |
USD |
25.935 |
25.935 |
25.68 |
25.68 |
25.68 |
-0.27 (-1.04%)
|
56,861 |
| 16 Aug 2016 |
USD |
26.11 |
26.165 |
25.95 |
25.95 |
25.95 |
-0.22 (-0.84%)
|
60,856 |
| 15 Aug 2016 |
USD |
26 |
26.2 |
25.94 |
26.17 |
26.17 |
+0.215 (+0.83%)
|
5,046 |
| 12 Aug 2016 |
USD |
25.88 |
26.135 |
25.865 |
25.955 |
25.955 |
-0.083 (-0.32%)
|
27,410 |
| 11 Aug 2016 |
USD |
25.9 |
26.06 |
25.835 |
26.0375 |
26.0375 |
+0.147 (+0.57%)
|
28,494 |
| 10 Aug 2016 |
USD |
25.825 |
25.99 |
25.825 |
25.89 |
25.89 |
+0.03 (+0.12%)
|
21,387 |
| 9 Aug 2016 |
USD |
25.745 |
25.86 |
25.665 |
25.86 |
25.86 |
+0.237 (+0.93%)
|
9,631 |
| 8 Aug 2016 |
USD |
25.475 |
25.675 |
25.475 |
25.6225 |
25.6225 |
+0.242 (+0.96%)
|
232,092 |
| 5 Aug 2016 |
USD |
25.32 |
25.46 |
25.2347 |
25.38 |
25.38 |
+0.075 (+0.30%)
|
177,801 |
| 4 Aug 2016 |
USD |
25.275 |
25.34 |
25.145 |
25.305 |
25.305 |
+0.113 (+0.45%)
|
99,043 |
| 3 Aug 2016 |
USD |
24.85 |
25.225 |
24.85 |
25.1925 |
25.1925 |
-0.03 (-0.12%)
|
20,361 |
| 2 Aug 2016 |
USD |
25.325 |
25.375 |
25.19 |
25.2225 |
25.2225 |
-0.215 (-0.85%)
|
31,263 |
| 1 Aug 2016 |
USD |
25.425 |
25.5278 |
25.4 |
25.4375 |
25.4375 |
+0.037 (+0.15%)
|
232,378 |
| 29 Jul 2016 |
USD |
24.86 |
25.52 |
24.86 |
25.4 |
25.4 |
+0.195 (+0.77%)
|
184,746 |
| 28 Jul 2016 |
USD |
25.315 |
25.34 |
25.155 |
25.205 |
25.205 |
+0.005 (+0.02%)
|
124,231 |
| 27 Jul 2016 |
USD |
25.275 |
25.32 |
25.05 |
25.2 |
25.2 |
+0.04 (+0.16%)
|
243,567 |
| 26 Jul 2016 |
USD |
25.56 |
25.56 |
25.1442 |
25.16 |
25.16 |
+0.065 (+0.26%)
|
195,266 |
| 25 Jul 2016 |
USD |
24.83 |
25.575 |
24.83 |
25.095 |
25.095 |
-0.075 (-0.30%)
|
596,538 |
| 22 Jul 2016 |
USD |
25.47 |
25.47 |
25.13 |
25.17 |
25.17 |
-0.08 (-0.32%)
|
1,156,908 |
| 21 Jul 2016 |
USD |
25.535 |
25.535 |
25.17 |
25.25 |
25.25 |
-0.028 (-0.11%)
|
35,897 |
| 20 Jul 2016 |
USD |
25.5 |
25.5 |
25.125 |
25.2775 |
25.2775 |
+0.018 (+0.07%)
|
9,676 |
