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 |
| 22 Apr 2016 |
USD |
24.065 |
24.53 |
24.065 |
24.35 |
24.35 |
-0.19 (-0.77%)
|
167,026 |
| 21 Apr 2016 |
USD |
24.715 |
24.715 |
24.4 |
24.54 |
24.54 |
0.0 (0.0%)
|
131,411 |
| 20 Apr 2016 |
USD |
24.495 |
24.605 |
24.395 |
24.54 |
24.54 |
-0.27 (-1.09%)
|
44,541 |
| 19 Apr 2016 |
USD |
24.465 |
24.845 |
24.465 |
24.81 |
24.81 |
+0.273 (+1.11%)
|
286,848 |
| 18 Apr 2016 |
USD |
24.36 |
24.58 |
24.29 |
24.5375 |
24.5375 |
+0.025 (+0.10%)
|
16,087 |
| 15 Apr 2016 |
USD |
24.615 |
24.615 |
24.405 |
24.5125 |
24.5125 |
+0.035 (+0.14%)
|
2,051,737 |
| 14 Apr 2016 |
USD |
24.41 |
24.515 |
24.31 |
24.4775 |
24.4775 |
-0.033 (-0.13%)
|
30,028 |
| 13 Apr 2016 |
USD |
24.265 |
24.59 |
24.265 |
24.51 |
24.51 |
+0.37 (+1.53%)
|
285,072 |
| 12 Apr 2016 |
USD |
23.995 |
24.14 |
23.95 |
24.14 |
24.14 |
+0.085 (+0.35%)
|
27,822 |
| 11 Apr 2016 |
USD |
23.965 |
24.145 |
23.8141 |
24.055 |
24.055 |
+0.237 (+1.00%)
|
114,978 |
| 8 Apr 2016 |
USD |
23.725 |
23.8452 |
23.705 |
23.8175 |
23.8175 |
+0.295 (+1.25%)
|
22,814 |
| 7 Apr 2016 |
USD |
23.825 |
23.825 |
23.51 |
23.5225 |
23.5225 |
-0.188 (-0.79%)
|
5,163 |
| 6 Apr 2016 |
USD |
23.63 |
23.765 |
23.495 |
23.71 |
23.71 |
-0.007 (-0.03%)
|
20,261 |
| 5 Apr 2016 |
USD |
23.77 |
23.8 |
23.665 |
23.7175 |
23.7175 |
-0.328 (-1.36%)
|
8,249 |
| 4 Apr 2016 |
USD |
23.74 |
24.23 |
23.74 |
24.045 |
24.045 |
+0.007 (+0.03%)
|
140,080 |
| 1 Apr 2016 |
USD |
24.05 |
24.0628 |
23.77 |
24.0375 |
24.0375 |
-0.263 (-1.08%)
|
40,091 |
| 31 Mar 2016 |
USD |
23.96 |
24.37 |
23.96 |
24.3 |
24.3 |
+0.04 (+0.16%)
|
40,788 |
| 30 Mar 2016 |
USD |
23.96 |
24.355 |
23.96 |
24.26 |
24.26 |
+0.688 (+2.92%)
|
44,727 |
| 29 Mar 2016 |
USD |
23.5 |
23.605 |
23.475 |
23.5725 |
23.5725 |
+0.085 (+0.36%)
|
13,451 |
| 24 Mar 2016 |
USD |
23.69 |
23.69 |
23.46 |
23.4875 |
23.4875 |
-0.163 (-0.69%)
|
353,152 |
| 23 Mar 2016 |
USD |
23.915 |
23.915 |
23.615 |
23.65 |
23.65 |
-0.32 (-1.34%)
|
30,915 |
| 22 Mar 2016 |
USD |
24.04 |
24.04 |
23.8 |
23.97 |
23.97 |
-0.02 (-0.08%)
|
34,351 |
| 21 Mar 2016 |
USD |
24.225 |
24.225 |
23.885 |
23.99 |
23.99 |
-0.065 (-0.27%)
|
5,656 |
| 18 Mar 2016 |
USD |
23.865 |
24.06 |
23.865 |
24.055 |
24.055 |
+0.133 (+0.55%)
|
24,613 |
| 17 Mar 2016 |
USD |
23.705 |
23.945 |
23.5853 |
23.9225 |
23.9225 |
+0.767 (+3.31%)
|
134,908 |
| 16 Mar 2016 |
USD |
23.095 |
23.19 |
23.06 |
23.155 |
23.155 |
+0.14 (+0.61%)
|
486,038 |
| 15 Mar 2016 |
USD |
23.12 |
23.125 |
22.92 |
23.015 |
23.015 |
-0.225 (-0.97%)
|
15,979 |
| 14 Mar 2016 |
USD |
23.695 |
23.695 |
23.18 |
23.24 |
23.24 |
-0.237 (-1.01%)
|
112,305 |
| 11 Mar 2016 |
USD |
23.365 |
23.495 |
23.235 |
23.4775 |
23.4775 |
+0.55 (+2.40%)
|
5,368 |
| 10 Mar 2016 |
USD |
23.18 |
23.376 |
22.9275 |
22.9275 |
22.9275 |
-0.287 (-1.24%)
|
43,853 |
