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 |
| 30 Oct 2015 |
USD |
24.48 |
24.48 |
24.3 |
24.3375 |
24.3375 |
-0.04 (-0.16%)
|
11,921 |
| 29 Oct 2015 |
USD |
24.515 |
24.515 |
24.2448 |
24.3775 |
24.3775 |
-0.537 (-2.16%)
|
6,505 |
| 28 Oct 2015 |
USD |
24.925 |
24.94 |
24.715 |
24.915 |
24.915 |
+0.107 (+0.43%)
|
22,363 |
| 27 Oct 2015 |
USD |
24.9 |
25 |
24.795 |
24.8075 |
24.8075 |
-0.305 (-1.21%)
|
87,206 |
| 26 Oct 2015 |
USD |
25.08 |
25.13 |
25.025 |
25.1125 |
25.1125 |
-0.065 (-0.26%)
|
9,630 |
| 23 Oct 2015 |
USD |
25.14 |
25.3825 |
25.053 |
25.1775 |
25.1775 |
+0.207 (+0.83%)
|
5,523 |
| 22 Oct 2015 |
USD |
24.575 |
24.973 |
24.575 |
24.97 |
24.97 |
+0.365 (+1.48%)
|
195,070 |
| 21 Oct 2015 |
USD |
24.825 |
24.825 |
24.535 |
24.605 |
24.605 |
-0.21 (-0.85%)
|
218,523 |
| 20 Oct 2015 |
USD |
24.875 |
24.975 |
24.7704 |
24.815 |
24.815 |
-0.03 (-0.12%)
|
7,742 |
| 19 Oct 2015 |
USD |
25.05 |
25.05 |
24.828 |
24.845 |
24.845 |
-0.195 (-0.78%)
|
4,379 |
| 16 Oct 2015 |
USD |
24.935 |
25.04 |
24.845 |
25.04 |
25.04 |
+0.17 (+0.68%)
|
17,316 |
| 15 Oct 2015 |
USD |
24.9 |
24.97 |
24.835 |
24.87 |
24.87 |
+0.34 (+1.39%)
|
266,999 |
| 14 Oct 2015 |
USD |
24.37 |
24.53 |
24.37 |
24.53 |
24.53 |
-0.037 (-0.15%)
|
38,442 |
| 13 Oct 2015 |
USD |
24.735 |
24.735 |
24.375 |
24.5675 |
24.5675 |
-0.255 (-1.03%)
|
138,519 |
| 12 Oct 2015 |
USD |
24.94 |
24.98 |
24.76 |
24.8225 |
24.8225 |
-0.158 (-0.63%)
|
1,239 |
| 9 Oct 2015 |
USD |
24.85 |
25.065 |
24.7433 |
24.98 |
24.98 |
+0.6 (+2.46%)
|
88,195 |
| 8 Oct 2015 |
USD |
24.35 |
24.4268 |
24.2098 |
24.38 |
24.38 |
-0.035 (-0.14%)
|
29,495 |
| 7 Oct 2015 |
USD |
24.41 |
24.76 |
24.3776 |
24.415 |
24.415 |
+0.228 (+0.94%)
|
109,462 |
| 6 Oct 2015 |
USD |
23.7 |
24.225 |
23.7 |
24.1875 |
24.1875 |
+0.172 (+0.72%)
|
456,888 |
| 5 Oct 2015 |
USD |
23.72 |
24.09 |
23.655 |
24.015 |
24.015 |
+0.765 (+3.29%)
|
49,371 |
| 2 Oct 2015 |
USD |
23.165 |
23.348 |
22.995 |
23.25 |
23.25 |
+0.07 (+0.30%)
|
13,099 |
| 1 Oct 2015 |
USD |
23.19 |
23.376 |
22.955 |
23.18 |
23.18 |
+0.165 (+0.72%)
|
28,671 |
| 30 Sep 2015 |
USD |
22.815 |
23.115 |
22.815 |
23.015 |
23.015 |
+0.482 (+2.14%)
|
145,904 |
| 29 Sep 2015 |
USD |
22.255 |
22.63 |
22.255 |
22.5325 |
22.5325 |
+0.065 (+0.29%)
|
13,594 |
| 28 Sep 2015 |
USD |
22.93 |
22.93 |
22.465 |
22.4675 |
22.4675 |
-0.535 (-2.33%)
|
6,595 |
| 25 Sep 2015 |
USD |
23.125 |
23.205 |
23.0025 |
23.0025 |
23.0025 |
+0.4 (+1.77%)
|
1,190 |
| 24 Sep 2015 |
USD |
22.98 |
22.98 |
22.57 |
22.6025 |
22.6025 |
-0.438 (-1.90%)
|
19,098 |
| 23 Sep 2015 |
USD |
23.085 |
23.21 |
23.015 |
23.04 |
23.04 |
-0.147 (-0.64%)
|
23,281 |
| 22 Sep 2015 |
USD |
23.59 |
23.675 |
23.1875 |
23.1875 |
23.1875 |
-0.5 (-2.11%)
|
19,792 |
| 21 Sep 2015 |
USD |
23.585 |
23.79 |
23.585 |
23.6875 |
23.6875 |
-0.152 (-0.64%)
|
4,055 |
