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 |
| 28 Nov 2023 |
USD |
30.23 |
30.4575 |
30.18 |
30.4575 |
30.4575 |
+0.26 (+0.86%)
|
506 |
| 27 Nov 2023 |
USD |
30.225 |
30.225 |
30.1975 |
30.1975 |
30.1975 |
-0.128 (-0.42%)
|
20 |
| 24 Nov 2023 |
USD |
30.37 |
30.37 |
30.325 |
30.325 |
30.325 |
-0.092 (-0.30%)
|
1 |
| 23 Nov 2023 |
USD |
30.3785 |
30.4175 |
30.3785 |
30.4175 |
30.4175 |
+0.077 (+0.26%)
|
8,510 |
| 22 Nov 2023 |
USD |
30.44 |
30.485 |
30.3 |
30.34 |
30.34 |
-0.15 (-0.49%)
|
2,050 |
| 21 Nov 2023 |
USD |
30.67 |
30.67 |
30.43 |
30.49 |
30.49 |
-0.003 (-0.01%)
|
17,321 |
| 20 Nov 2023 |
USD |
30.355 |
30.4925 |
30.355 |
30.4925 |
30.4925 |
+0.318 (+1.05%)
|
1,810 |
| 17 Nov 2023 |
USD |
30.275 |
30.435 |
30.175 |
30.175 |
30.175 |
+0.01 (+0.03%)
|
1,866 |
| 16 Nov 2023 |
USD |
30.265 |
30.265 |
30.165 |
30.165 |
30.165 |
-0.237 (-0.78%)
|
234 |
| 15 Nov 2023 |
USD |
30.4025 |
30.4025 |
30.4025 |
30.4025 |
30.4025 |
+0.182 (+0.60%)
|
0 |
| 14 Nov 2023 |
USD |
29.615 |
30.22 |
29.615 |
30.22 |
30.22 |
+0.58 (+1.96%)
|
14 |
| 13 Nov 2023 |
USD |
29.54 |
29.64 |
29.54 |
29.64 |
29.64 |
+0.058 (+0.19%)
|
1,737 |
| 10 Nov 2023 |
USD |
29.5825 |
29.5825 |
29.5825 |
29.5825 |
29.5825 |
-0.138 (-0.46%)
|
0 |
| 9 Nov 2023 |
USD |
29.72 |
29.72 |
29.72 |
29.72 |
29.72 |
-0.013 (-0.04%)
|
0 |
| 8 Nov 2023 |
USD |
29.69 |
29.815 |
29.69 |
29.7325 |
29.7325 |
-0.028 (-0.09%)
|
162 |
| 7 Nov 2023 |
USD |
29.71 |
29.76 |
29.63 |
29.76 |
29.76 |
-0.062 (-0.21%)
|
488 |
| 6 Nov 2023 |
USD |
29.92 |
29.925 |
29.75 |
29.8225 |
29.8225 |
+0.058 (+0.19%)
|
37,432 |
| 3 Nov 2023 |
USD |
29.54 |
29.765 |
29.54 |
29.765 |
29.765 |
+0.448 (+1.53%)
|
394 |
| 2 Nov 2023 |
USD |
29.34 |
29.34 |
29.19 |
29.3175 |
29.3175 |
+0.375 (+1.30%)
|
230 |
| 1 Nov 2023 |
USD |
28.9425 |
28.9425 |
28.9425 |
28.9425 |
28.9425 |
+0.362 (+1.27%)
|
0 |
| 31 Oct 2023 |
USD |
28.625 |
28.625 |
28.58 |
28.58 |
28.58 |
-0.105 (-0.37%)
|
243 |
| 30 Oct 2023 |
USD |
28.94 |
28.94 |
28.675 |
28.685 |
28.685 |
+0.117 (+0.41%)
|
584 |
| 27 Oct 2023 |
USD |
27.7 |
28.7 |
27.7 |
28.5675 |
28.5675 |
+0.043 (+0.15%)
|
15,097 |
| 26 Oct 2023 |
USD |
28.525 |
28.525 |
28.525 |
28.525 |
28.525 |
-0.185 (-0.64%)
|
0 |
| 25 Oct 2023 |
USD |
28.71 |
28.71 |
28.71 |
28.71 |
28.71 |
-0.147 (-0.51%)
|
0 |
| 24 Oct 2023 |
USD |
28.725 |
28.88 |
28.685 |
28.8575 |
28.8575 |
+0.17 (+0.59%)
|
1,267 |
| 23 Oct 2023 |
USD |
28.53 |
28.6875 |
28.48 |
28.6875 |
28.6875 |
-0.072 (-0.25%)
|
8,953 |
| 20 Oct 2023 |
USD |
28.76 |
28.76 |
28.76 |
28.76 |
28.76 |
-0.445 (-1.52%)
|
0 |
| 19 Oct 2023 |
USD |
29.205 |
29.205 |
29.205 |
29.205 |
29.205 |
0.0 (0.0%)
|
0 |
| 18 Oct 2023 |
USD |
29.345 |
29.345 |
29.205 |
29.205 |
29.205 |
-0.367 (-1.24%)
|
1,181 |
