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 |
| 19 Jul 2016 |
USD |
25.5 |
25.5 |
25.16 |
25.26 |
25.26 |
-0.052 (-0.21%)
|
119,948 |
| 18 Jul 2016 |
USD |
25.5 |
25.5 |
25.1 |
25.3125 |
25.3125 |
+0.125 (+0.50%)
|
74,833 |
| 15 Jul 2016 |
USD |
25.235 |
25.285 |
25.125 |
25.1875 |
25.1875 |
+0.028 (+0.11%)
|
328,274 |
| 14 Jul 2016 |
USD |
24.75 |
25.4 |
24.745 |
25.16 |
25.16 |
+0.135 (+0.54%)
|
1,319,328 |
| 13 Jul 2016 |
USD |
24.595 |
25.075 |
24.595 |
25.025 |
25.025 |
-0.06 (-0.24%)
|
1,210,707 |
| 12 Jul 2016 |
USD |
24.805 |
25.225 |
24.805 |
25.085 |
25.085 |
+0.175 (+0.70%)
|
155,650 |
| 11 Jul 2016 |
USD |
24.36 |
25 |
24.36 |
24.91 |
24.91 |
+0.333 (+1.35%)
|
429,653 |
| 8 Jul 2016 |
USD |
24.315 |
24.5775 |
24.29 |
24.5775 |
24.5775 |
+0.228 (+0.93%)
|
211,070 |
| 7 Jul 2016 |
USD |
24.43 |
24.49 |
24.34 |
24.35 |
24.35 |
+0.233 (+0.96%)
|
185,849 |
| 6 Jul 2016 |
USD |
24.025 |
24.225 |
24.02 |
24.1175 |
24.1175 |
-0.26 (-1.07%)
|
742,494 |
| 5 Jul 2016 |
USD |
24.465 |
24.555 |
24.365 |
24.3775 |
24.3775 |
-0.412 (-1.66%)
|
27,381 |
| 4 Jul 2016 |
USD |
25.08 |
25.08 |
24.6937 |
24.79 |
24.79 |
+0.01 (+0.04%)
|
65,625 |
| 1 Jul 2016 |
USD |
24.57 |
24.875 |
24.57 |
24.78 |
24.78 |
+0.282 (+1.15%)
|
571,752 |
| 30 Jun 2016 |
USD |
24.5 |
24.68 |
24.27 |
24.4975 |
24.4975 |
+0.193 (+0.79%)
|
244,354 |
| 29 Jun 2016 |
USD |
23.7 |
24.345 |
23.57 |
24.305 |
24.305 |
+0.65 (+2.75%)
|
25,826 |
| 28 Jun 2016 |
USD |
23.705 |
23.95 |
23.575 |
23.655 |
23.655 |
+0.455 (+1.96%)
|
28,371 |
| 27 Jun 2016 |
USD |
23.535 |
23.7 |
23.2 |
23.2 |
23.2 |
-0.482 (-2.04%)
|
6,790 |
| 24 Jun 2016 |
USD |
23.15 |
23.915 |
23.15 |
23.6825 |
23.6825 |
-0.875 (-3.56%)
|
110,951 |
| 23 Jun 2016 |
USD |
24.325 |
24.585 |
24.302 |
24.5575 |
24.5575 |
+0.19 (+0.78%)
|
146,639 |
| 22 Jun 2016 |
USD |
24.305 |
24.3951 |
24.115 |
24.3675 |
24.3675 |
+0.165 (+0.68%)
|
52,349 |
| 21 Jun 2016 |
USD |
24.22 |
24.275 |
24.16 |
24.2025 |
24.2025 |
+0.033 (+0.13%)
|
99,715 |
| 20 Jun 2016 |
USD |
24.025 |
24.1936 |
24.01 |
24.17 |
24.17 |
+0.52 (+2.20%)
|
2,174 |
| 17 Jun 2016 |
USD |
23.15 |
23.75 |
23.15 |
23.65 |
23.65 |
+0.13 (+0.55%)
|
9,329 |
| 16 Jun 2016 |
USD |
23.75 |
23.75 |
23.37 |
23.52 |
23.52 |
-0.302 (-1.27%)
|
6,538 |
| 15 Jun 2016 |
USD |
23.44 |
23.875 |
23.44 |
23.8225 |
23.8225 |
+0.345 (+1.47%)
|
8,678 |
| 14 Jun 2016 |
USD |
23.68 |
23.765 |
23.4594 |
23.4775 |
23.4775 |
-0.255 (-1.07%)
|
52,039 |
| 13 Jun 2016 |
USD |
24.06 |
24.06 |
23.62 |
23.7325 |
23.7325 |
-0.247 (-1.03%)
|
130,944 |
| 10 Jun 2016 |
USD |
24.29 |
24.29 |
23.955 |
23.98 |
23.98 |
-0.345 (-1.42%)
|
88,356 |
| 9 Jun 2016 |
USD |
24.52 |
24.52 |
24.28 |
24.325 |
24.325 |
-0.287 (-1.17%)
|
10,270 |
| 8 Jun 2016 |
USD |
24.51 |
24.71 |
24.48 |
24.6125 |
24.6125 |
+0.055 (+0.22%)
|
64,881 |
