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 |
| 9 Mar 2016 |
USD |
23.045 |
23.215 |
22.945 |
23.215 |
23.215 |
+0.29 (+1.26%)
|
69,407 |
| 8 Mar 2016 |
USD |
23.01 |
23.1805 |
22.865 |
22.925 |
22.925 |
-0.335 (-1.44%)
|
650,411 |
| 7 Mar 2016 |
USD |
23.23 |
23.26 |
22.96 |
23.26 |
23.26 |
-0.045 (-0.19%)
|
314,453 |
| 4 Mar 2016 |
USD |
23.095 |
23.385 |
23 |
23.305 |
23.305 |
+0.325 (+1.41%)
|
47,400 |
| 3 Mar 2016 |
USD |
22.85 |
23.0748 |
22.85 |
22.98 |
22.98 |
+0.15 (+0.66%)
|
64,220 |
| 2 Mar 2016 |
USD |
22.78 |
22.88 |
22.6 |
22.83 |
22.83 |
+0.295 (+1.31%)
|
136,910 |
| 1 Mar 2016 |
USD |
22.215 |
22.54 |
22.095 |
22.535 |
22.535 |
+0.33 (+1.49%)
|
38,073 |
| 29 Feb 2016 |
USD |
22.09 |
22.21 |
22.0118 |
22.205 |
22.205 |
-0.018 (-0.08%)
|
5,165 |
| 26 Feb 2016 |
USD |
22.345 |
22.5 |
22.2225 |
22.2225 |
22.2225 |
+0.155 (+0.70%)
|
50,464 |
| 25 Feb 2016 |
USD |
22.08 |
22.18 |
22.005 |
22.0675 |
22.0675 |
+0.195 (+0.89%)
|
92,176 |
| 24 Feb 2016 |
USD |
22.135 |
22.135 |
21.83 |
21.8725 |
21.8725 |
-0.477 (-2.14%)
|
90,617 |
| 23 Feb 2016 |
USD |
22.395 |
22.455 |
22.323 |
22.35 |
22.35 |
-0.233 (-1.03%)
|
77,376 |
| 22 Feb 2016 |
USD |
22.7 |
22.7 |
22.48 |
22.5825 |
22.5825 |
+0.302 (+1.36%)
|
186,923 |
| 19 Feb 2016 |
USD |
22.3 |
22.335 |
22.16 |
22.28 |
22.28 |
-0.033 (-0.15%)
|
68,198 |
| 18 Feb 2016 |
USD |
22.36 |
22.475 |
22.22 |
22.3125 |
22.3125 |
-0.018 (-0.08%)
|
76,855 |
| 17 Feb 2016 |
USD |
21.84 |
22.33 |
21.835 |
22.33 |
22.33 |
+0.328 (+1.49%)
|
139,436 |
| 16 Feb 2016 |
USD |
22.195 |
22.195 |
21.985 |
22.0025 |
22.0025 |
-0.003 (-0.01%)
|
253,204 |
| 15 Feb 2016 |
USD |
21.98 |
22.0867 |
21.97 |
22.005 |
22.005 |
+0.345 (+1.59%)
|
68,906 |
| 12 Feb 2016 |
USD |
21.39 |
21.68 |
21.39 |
21.66 |
21.66 |
+0.25 (+1.17%)
|
8,967 |
| 11 Feb 2016 |
USD |
21.605 |
21.605 |
21.41 |
21.41 |
21.41 |
-0.395 (-1.81%)
|
120,073 |
| 10 Feb 2016 |
USD |
21.76 |
21.945 |
21.68 |
21.805 |
21.805 |
+0.253 (+1.17%)
|
7,143 |
| 9 Feb 2016 |
USD |
21.675 |
21.79 |
21.505 |
21.5525 |
21.5525 |
-0.172 (-0.79%)
|
4,279 |
| 8 Feb 2016 |
USD |
22.25 |
22.25 |
21.7 |
21.725 |
21.725 |
-0.325 (-1.47%)
|
55,275 |
| 5 Feb 2016 |
USD |
22.25 |
22.41 |
22.05 |
22.05 |
22.05 |
-0.247 (-1.11%)
|
3,024 |
| 4 Feb 2016 |
USD |
22.155 |
22.48 |
22.115 |
22.2975 |
22.2975 |
+0.578 (+2.66%)
|
145,952 |
| 3 Feb 2016 |
USD |
21.595 |
21.745 |
21.465 |
21.72 |
21.72 |
-0.13 (-0.59%)
|
143,151 |
| 2 Feb 2016 |
USD |
22.15 |
22.15 |
21.71 |
21.85 |
21.85 |
-0.273 (-1.23%)
|
84,527 |
| 1 Feb 2016 |
USD |
22.125 |
22.19 |
22.02 |
22.1225 |
22.1225 |
+0.155 (+0.71%)
|
2,373 |
| 29 Jan 2016 |
USD |
21.965 |
21.9675 |
21.865 |
21.9675 |
21.9675 |
+0.417 (+1.94%)
|
62,709 |
| 28 Jan 2016 |
USD |
21.23 |
21.625 |
21.23 |
21.55 |
21.55 |
+0.095 (+0.44%)
|
2,472 |
