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 |
| 11 Dec 2015 |
USD |
22.4 |
22.4 |
21.945 |
21.98 |
21.98 |
-0.55 (-2.44%)
|
191,747 |
| 10 Dec 2015 |
USD |
22.525 |
22.6077 |
22.4986 |
22.53 |
22.53 |
-0.21 (-0.92%)
|
637 |
| 9 Dec 2015 |
USD |
22.635 |
22.7921 |
22.525 |
22.74 |
22.74 |
+0.06 (+0.26%)
|
6,137 |
| 8 Dec 2015 |
USD |
22.915 |
22.915 |
22.525 |
22.68 |
22.68 |
-0.273 (-1.19%)
|
22,345 |
| 7 Dec 2015 |
USD |
23.095 |
23.225 |
22.9525 |
22.9525 |
22.9525 |
-0.233 (-1.00%)
|
24,474 |
| 4 Dec 2015 |
USD |
23.13 |
23.225 |
22.96 |
23.185 |
23.185 |
-0.033 (-0.14%)
|
1,921 |
| 3 Dec 2015 |
USD |
23.205 |
23.375 |
23.13 |
23.2175 |
23.2175 |
-0.08 (-0.34%)
|
2,631 |
| 2 Dec 2015 |
USD |
23.375 |
23.54 |
23.285 |
23.2975 |
23.2975 |
-0.263 (-1.11%)
|
78,009 |
| 1 Dec 2015 |
USD |
23.405 |
23.58 |
23.405 |
23.56 |
23.56 |
+0.22 (+0.94%)
|
11,074 |
| 30 Nov 2015 |
USD |
23.1 |
23.415 |
23.1 |
23.34 |
23.34 |
-0.182 (-0.78%)
|
33,752 |
| 27 Nov 2015 |
USD |
23.525 |
23.6126 |
23.49 |
23.5225 |
23.5225 |
-0.367 (-1.54%)
|
9,397 |
| 26 Nov 2015 |
USD |
24.02 |
24.02 |
23.805 |
23.89 |
23.89 |
+0.065 (+0.27%)
|
475 |
| 25 Nov 2015 |
USD |
23.85 |
23.98 |
23.77 |
23.825 |
23.825 |
+0.013 (+0.05%)
|
18,116 |
| 24 Nov 2015 |
USD |
23.8 |
23.8307 |
23.685 |
23.8125 |
23.8125 |
-0.087 (-0.37%)
|
10,459 |
| 23 Nov 2015 |
USD |
24 |
24 |
23.775 |
23.9 |
23.9 |
-0.125 (-0.52%)
|
23,866 |
| 20 Nov 2015 |
USD |
23.83 |
24.025 |
23.815 |
24.025 |
24.025 |
+0.195 (+0.82%)
|
464 |
| 19 Nov 2015 |
USD |
23.765 |
23.875 |
23.675 |
23.83 |
23.83 |
+0.32 (+1.36%)
|
4,665 |
| 18 Nov 2015 |
USD |
23.28 |
23.525 |
23.28 |
23.51 |
23.51 |
-0.102 (-0.43%)
|
9,710 |
| 17 Nov 2015 |
USD |
23.415 |
23.6583 |
23.415 |
23.6125 |
23.6125 |
+0.3 (+1.29%)
|
4,503 |
| 16 Nov 2015 |
USD |
23.655 |
23.655 |
23.295 |
23.3125 |
23.3125 |
+0.013 (+0.05%)
|
3,717 |
| 13 Nov 2015 |
USD |
23.54 |
23.54 |
23.21 |
23.3 |
23.3 |
-0.42 (-1.77%)
|
10,843 |
| 12 Nov 2015 |
USD |
23.73 |
23.885 |
23.62 |
23.72 |
23.72 |
+0.062 (+0.26%)
|
74,734 |
| 11 Nov 2015 |
USD |
23.63 |
23.76 |
23.62 |
23.6575 |
23.6575 |
+0.065 (+0.28%)
|
4,708 |
| 10 Nov 2015 |
USD |
23.695 |
23.834 |
23.535 |
23.5925 |
23.5925 |
-0.215 (-0.90%)
|
14,493 |
| 9 Nov 2015 |
USD |
24.425 |
24.425 |
23.8 |
23.8075 |
23.8075 |
-0.273 (-1.13%)
|
75,780 |
| 6 Nov 2015 |
USD |
24.53 |
24.53 |
23.945 |
24.08 |
24.08 |
-0.47 (-1.91%)
|
76,421 |
| 5 Nov 2015 |
USD |
24.76 |
24.76 |
24.55 |
24.55 |
24.55 |
-0.155 (-0.63%)
|
38,984 |
| 4 Nov 2015 |
USD |
24.96 |
25.03 |
24.705 |
24.705 |
24.705 |
-0.052 (-0.21%)
|
166,200 |
| 3 Nov 2015 |
USD |
24.955 |
24.955 |
24.525 |
24.7575 |
24.7575 |
+0.24 (+0.98%)
|
14,360 |
| 2 Nov 2015 |
USD |
24.355 |
24.5175 |
24.29 |
24.5175 |
24.5175 |
+0.18 (+0.74%)
|
7,479 |
