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 |
| 7 Jun 2016 |
USD |
24.445 |
24.585 |
24.405 |
24.5575 |
24.5575 |
+0.253 (+1.04%)
|
4,914 |
| 6 Jun 2016 |
USD |
24.34 |
24.34 |
24.0668 |
24.305 |
24.305 |
+0.36 (+1.50%)
|
153,745 |
| 3 Jun 2016 |
USD |
23.665 |
24.055 |
23.665 |
23.945 |
23.945 |
+0.21 (+0.88%)
|
46,259 |
| 2 Jun 2016 |
USD |
23.685 |
23.735 |
23.55 |
23.735 |
23.735 |
+0.147 (+0.63%)
|
62,860 |
| 1 Jun 2016 |
USD |
23.88 |
23.88 |
23.5 |
23.5875 |
23.5875 |
-0.013 (-0.05%)
|
498,492 |
| 31 May 2016 |
USD |
23.5 |
23.69 |
23.5 |
23.6 |
23.6 |
-0.077 (-0.33%)
|
18,747 |
| 27 May 2016 |
USD |
23.71 |
23.725 |
23.63 |
23.6775 |
23.6775 |
+0.188 (+0.80%)
|
2,034 |
| 26 May 2016 |
USD |
23.47 |
23.615 |
23.42 |
23.49 |
23.49 |
+0.037 (+0.16%)
|
23,438 |
| 25 May 2016 |
USD |
23.4 |
23.495 |
23.33 |
23.4525 |
23.4525 |
+0.163 (+0.70%)
|
17,824 |
| 24 May 2016 |
USD |
23.11 |
23.31 |
23.08 |
23.29 |
23.29 |
+0.142 (+0.62%)
|
13,728 |
| 23 May 2016 |
USD |
23.195 |
23.235 |
23.035 |
23.1475 |
23.1475 |
+0.003 (+0.01%)
|
1,202,754 |
| 20 May 2016 |
USD |
23.145 |
23.18 |
22.99 |
23.145 |
23.145 |
+0.228 (+0.99%)
|
373,719 |
| 19 May 2016 |
USD |
23.22 |
23.22 |
22.915 |
22.9175 |
22.9175 |
-0.448 (-1.92%)
|
70,147 |
| 18 May 2016 |
USD |
23.73 |
23.73 |
23.13 |
23.365 |
23.365 |
-0.068 (-0.29%)
|
14,447 |
| 17 May 2016 |
USD |
23.625 |
23.635 |
23.31 |
23.4325 |
23.4325 |
-0.03 (-0.13%)
|
151,510 |
| 16 May 2016 |
USD |
23.405 |
23.4625 |
23.404 |
23.4625 |
23.4625 |
+0.037 (+0.16%)
|
1,876 |
| 13 May 2016 |
USD |
23.465 |
23.485 |
23.2975 |
23.425 |
23.425 |
-0.037 (-0.16%)
|
364,340 |
| 12 May 2016 |
USD |
23.55 |
23.69 |
23.43 |
23.4625 |
23.4625 |
-0.138 (-0.58%)
|
15,768 |
| 11 May 2016 |
USD |
23.475 |
23.645 |
23.42 |
23.6 |
23.6 |
+0.16 (+0.68%)
|
16,556 |
| 10 May 2016 |
USD |
23.835 |
23.835 |
23.33 |
23.44 |
23.44 |
+0.245 (+1.06%)
|
67,748 |
| 9 May 2016 |
USD |
23.62 |
23.63 |
23.195 |
23.195 |
23.195 |
-0.258 (-1.10%)
|
79,535 |
| 6 May 2016 |
USD |
23.395 |
23.54 |
23.305 |
23.4525 |
23.4525 |
-0.06 (-0.26%)
|
124,302 |
| 5 May 2016 |
USD |
23.755 |
23.755 |
23.4885 |
23.5125 |
23.5125 |
-0.068 (-0.29%)
|
35,616 |
| 4 May 2016 |
USD |
24.04 |
24.04 |
23.58 |
23.58 |
23.58 |
-0.23 (-0.97%)
|
37,290 |
| 3 May 2016 |
USD |
24.295 |
24.295 |
23.75 |
23.81 |
23.81 |
-0.362 (-1.50%)
|
12,323 |
| 29 Apr 2016 |
USD |
24.36 |
24.36 |
24.15 |
24.1725 |
24.1725 |
-0.282 (-1.16%)
|
29,969 |
| 28 Apr 2016 |
USD |
24.21 |
24.46 |
24.195 |
24.455 |
24.455 |
+0.16 (+0.66%)
|
657,625 |
| 27 Apr 2016 |
USD |
24.33 |
24.45 |
24.185 |
24.295 |
24.295 |
-0.09 (-0.37%)
|
12,923 |
| 26 Apr 2016 |
USD |
24.375 |
24.39 |
24.215 |
24.385 |
24.385 |
+0.1 (+0.41%)
|
7,501 |
| 25 Apr 2016 |
USD |
24.305 |
24.405 |
24.205 |
24.285 |
24.285 |
-0.065 (-0.27%)
|
32,226 |
