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 |
| 25 Jun 2015 |
USD |
27.3 |
27.3 |
27.015 |
27.1025 |
27.1025 |
-0.083 (-0.30%)
|
84,066 |
| 24 Jun 2015 |
USD |
27.11 |
27.285 |
27.11 |
27.185 |
27.185 |
+0.015 (+0.06%)
|
2,590 |
| 23 Jun 2015 |
USD |
27.21 |
27.225 |
27 |
27.17 |
27.17 |
+0.06 (+0.22%)
|
2,731 |
| 22 Jun 2015 |
USD |
27.06 |
27.16 |
26.96 |
27.11 |
27.11 |
+0.22 (+0.82%)
|
21,795 |
| 19 Jun 2015 |
USD |
26.71 |
26.985 |
26.71 |
26.89 |
26.89 |
-0.142 (-0.53%)
|
110,607 |
| 18 Jun 2015 |
USD |
26.865 |
27.0325 |
26.7 |
27.0325 |
27.0325 |
+0.527 (+1.99%)
|
13,519 |
| 17 Jun 2015 |
USD |
26.66 |
26.7138 |
26.495 |
26.505 |
26.505 |
-0.058 (-0.22%)
|
23,755 |
| 16 Jun 2015 |
USD |
26.445 |
26.59 |
26.355 |
26.5625 |
26.5625 |
+0.043 (+0.16%)
|
22,208 |
| 15 Jun 2015 |
USD |
26.53 |
26.7044 |
26.44 |
26.52 |
26.52 |
-0.245 (-0.92%)
|
29,163 |
| 12 Jun 2015 |
USD |
26.82 |
26.8437 |
26.7 |
26.765 |
26.765 |
-0.065 (-0.24%)
|
12,321 |
| 11 Jun 2015 |
USD |
26.885 |
26.895 |
26.725 |
26.83 |
26.83 |
-0.133 (-0.49%)
|
6,555 |
| 10 Jun 2015 |
USD |
26.845 |
26.9625 |
26.66 |
26.9625 |
26.9625 |
+0.352 (+1.32%)
|
0 |
| 9 Jun 2015 |
USD |
26.68 |
26.69 |
26.53 |
26.61 |
26.61 |
-0.205 (-0.76%)
|
0 |
| 8 Jun 2015 |
USD |
26.88 |
26.9057 |
26.7 |
26.815 |
26.815 |
-0.06 (-0.22%)
|
0 |
| 5 Jun 2015 |
USD |
27.08 |
27.08 |
26.735 |
26.875 |
26.875 |
-0.107 (-0.40%)
|
5,814 |
| 4 Jun 2015 |
USD |
27.11 |
27.15 |
26.975 |
26.9825 |
26.9825 |
-0.385 (-1.41%)
|
9,052 |
| 3 Jun 2015 |
USD |
27.67 |
27.67 |
27.175 |
27.3675 |
27.3675 |
-0.107 (-0.39%)
|
307,569 |
| 2 Jun 2015 |
USD |
27.49 |
27.6348 |
27.22 |
27.475 |
27.475 |
-0.062 (-0.23%)
|
542,395 |
| 1 Jun 2015 |
USD |
27.73 |
27.8866 |
27.5375 |
27.5375 |
27.5375 |
-0.242 (-0.87%)
|
31,108 |
| 29 May 2015 |
USD |
27.78 |
27.965 |
27.72 |
27.78 |
27.78 |
+0.055 (+0.20%)
|
30,041 |
| 28 May 2015 |
USD |
27.935 |
27.975 |
27.725 |
27.725 |
27.725 |
-0.37 (-1.32%)
|
19,337 |
| 27 May 2015 |
USD |
28.37 |
28.37 |
27.94 |
28.095 |
28.095 |
-0.128 (-0.45%)
|
95,327 |
| 26 May 2015 |
USD |
28.49 |
28.49 |
28.13 |
28.2225 |
28.2225 |
-0.318 (-1.11%)
|
5,308 |
| 22 May 2015 |
USD |
28.485 |
28.69 |
28.475 |
28.54 |
28.54 |
+0.125 (+0.44%)
|
5,238 |
| 21 May 2015 |
USD |
28.425 |
28.665 |
28.235 |
28.415 |
28.415 |
-0.102 (-0.36%)
|
674,605 |
| 20 May 2015 |
USD |
28.46 |
28.63 |
28.46 |
28.5175 |
28.5175 |
-0.245 (-0.85%)
|
19,539 |
| 19 May 2015 |
USD |
28.56 |
28.97 |
28.56 |
28.7625 |
28.7625 |
-0.043 (-0.15%)
|
12,052 |
| 18 May 2015 |
USD |
28.78 |
28.905 |
28.78 |
28.805 |
28.805 |
+0.018 (+0.06%)
|
5,379 |
| 15 May 2015 |
USD |
28.7 |
28.8116 |
28.66 |
28.7875 |
28.7875 |
+0.037 (+0.13%)
|
2,063 |
| 14 May 2015 |
USD |
28.665 |
28.8718 |
28.665 |
28.75 |
28.75 |
+0.14 (+0.49%)
|
13,361 |
