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 |
| 18 Sep 2015 |
USD |
24.33 |
24.33 |
23.745 |
23.84 |
23.84 |
-0.095 (-0.40%)
|
17,334 |
| 17 Sep 2015 |
USD |
24.005 |
24.005 |
23.8304 |
23.935 |
23.935 |
-0.085 (-0.35%)
|
14,199 |
| 16 Sep 2015 |
USD |
23.715 |
24.02 |
23.69 |
24.02 |
24.02 |
+0.448 (+1.90%)
|
48,051 |
| 15 Sep 2015 |
USD |
23.445 |
23.595 |
23.39 |
23.5725 |
23.5725 |
+0.16 (+0.68%)
|
8,825 |
| 14 Sep 2015 |
USD |
23.475 |
23.53 |
23.33 |
23.4125 |
23.4125 |
+0.025 (+0.11%)
|
37,324 |
| 11 Sep 2015 |
USD |
23.46 |
23.46 |
23.265 |
23.3875 |
23.3875 |
+0.055 (+0.24%)
|
99,566 |
| 10 Sep 2015 |
USD |
23.245 |
23.41 |
23.03 |
23.3325 |
23.3325 |
-0.037 (-0.16%)
|
82,367 |
| 9 Sep 2015 |
USD |
23.43 |
23.565 |
23.3 |
23.37 |
23.37 |
+0.343 (+1.49%)
|
94,877 |
| 8 Sep 2015 |
USD |
22.8 |
23.125 |
22.8 |
23.0275 |
23.0275 |
+0.253 (+1.11%)
|
54,477 |
| 7 Sep 2015 |
USD |
23.29 |
23.29 |
22.7 |
22.775 |
22.775 |
-0.12 (-0.52%)
|
22,910 |
| 4 Sep 2015 |
USD |
23.16 |
23.275 |
22.895 |
22.895 |
22.895 |
-0.588 (-2.50%)
|
3,154 |
| 3 Sep 2015 |
USD |
23.335 |
23.515 |
23.26 |
23.4825 |
23.4825 |
+0.275 (+1.18%)
|
8,954 |
| 2 Sep 2015 |
USD |
23.23 |
23.32 |
23.09 |
23.2075 |
23.2075 |
+0.07 (+0.30%)
|
759,747 |
| 1 Sep 2015 |
USD |
23.64 |
23.64 |
23.085 |
23.1375 |
23.1375 |
-0.593 (-2.50%)
|
27,877 |
| 28 Aug 2015 |
USD |
23.245 |
23.755 |
23.245 |
23.73 |
23.73 |
+0.085 (+0.36%)
|
24,228 |
| 27 Aug 2015 |
USD |
23.07 |
23.69 |
22.6813 |
23.645 |
23.645 |
+0.978 (+4.31%)
|
4,017 |
| 26 Aug 2015 |
USD |
22.605 |
22.7727 |
22.55 |
22.6675 |
22.6675 |
-0.198 (-0.86%)
|
6,910 |
| 25 Aug 2015 |
USD |
22.16 |
23.03 |
22.16 |
22.865 |
22.865 |
+0.95 (+4.33%)
|
47,024 |
| 24 Aug 2015 |
USD |
22.285 |
22.39 |
21.5877 |
21.915 |
21.915 |
-1.252 (-5.41%)
|
142,189 |
| 21 Aug 2015 |
USD |
23.465 |
23.54 |
23.1675 |
23.1675 |
23.1675 |
-0.367 (-1.56%)
|
12,018 |
| 20 Aug 2015 |
USD |
23.63 |
23.745 |
23.495 |
23.535 |
23.535 |
-0.245 (-1.03%)
|
8,254 |
| 19 Aug 2015 |
USD |
24.06 |
24.1526 |
23.78 |
23.78 |
23.78 |
-0.4 (-1.65%)
|
50,093 |
| 18 Aug 2015 |
USD |
24.085 |
24.22 |
24.01 |
24.18 |
24.18 |
-0.155 (-0.64%)
|
30,260 |
| 17 Aug 2015 |
USD |
24.295 |
24.4931 |
24.23 |
24.335 |
24.335 |
-0.24 (-0.98%)
|
9,974 |
| 14 Aug 2015 |
USD |
24.63 |
24.665 |
24.495 |
24.575 |
24.575 |
-0.083 (-0.33%)
|
29,663 |
| 13 Aug 2015 |
USD |
24.42 |
24.805 |
24.42 |
24.6575 |
24.6575 |
+0.055 (+0.22%)
|
13,288 |
| 12 Aug 2015 |
USD |
24.585 |
24.775 |
24.515 |
24.6025 |
24.6025 |
-0.25 (-1.01%)
|
12,530 |
| 11 Aug 2015 |
USD |
25.12 |
25.1662 |
24.8525 |
24.8525 |
24.8525 |
-0.64 (-2.51%)
|
18,488 |
| 10 Aug 2015 |
USD |
25.245 |
25.4925 |
25.175 |
25.4925 |
25.4925 |
+0.285 (+1.13%)
|
2,162 |
| 7 Aug 2015 |
USD |
25.375 |
25.385 |
25.195 |
25.2075 |
25.2075 |
-0.08 (-0.32%)
|
1,411 |
