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 |
| 27 Mar 2015 |
USD |
27.035 |
27.035 |
26.65 |
26.87 |
26.87 |
+0.102 (+0.38%)
|
6,424 |
| 26 Mar 2015 |
USD |
27.16 |
27.16 |
26.71 |
26.7675 |
26.7675 |
-0.117 (-0.44%)
|
20,096 |
| 25 Mar 2015 |
USD |
27.14 |
27.305 |
26.885 |
26.885 |
26.885 |
-0.16 (-0.59%)
|
8,508 |
| 24 Mar 2015 |
USD |
27.055 |
27.28 |
26.99 |
27.045 |
27.045 |
+0.265 (+0.99%)
|
5,563 |
| 23 Mar 2015 |
USD |
26.85 |
26.935 |
26.62 |
26.78 |
26.78 |
-0.113 (-0.42%)
|
71,052 |
| 20 Mar 2015 |
USD |
26.595 |
27.085 |
26.555 |
26.8925 |
26.8925 |
+0.323 (+1.21%)
|
5,466 |
| 19 Mar 2015 |
USD |
26.72 |
26.87 |
26.57 |
26.57 |
26.57 |
+0.125 (+0.47%)
|
2,882 |
| 18 Mar 2015 |
USD |
26.54 |
26.55 |
26.32 |
26.445 |
26.445 |
+0.105 (+0.40%)
|
5,461 |
| 17 Mar 2015 |
USD |
26.275 |
26.43 |
26.18 |
26.34 |
26.34 |
+0.028 (+0.10%)
|
21,695 |
| 16 Mar 2015 |
USD |
26.49 |
26.49 |
26.21 |
26.3125 |
26.3125 |
+0.258 (+0.99%)
|
11,806 |
| 13 Mar 2015 |
USD |
26.39 |
26.39 |
26.005 |
26.055 |
26.055 |
-0.285 (-1.08%)
|
19,932 |
| 12 Mar 2015 |
USD |
26.355 |
26.415 |
26.23 |
26.34 |
26.34 |
+0.247 (+0.95%)
|
30,437 |
| 11 Mar 2015 |
USD |
26.22 |
26.24 |
26.005 |
26.0925 |
26.0925 |
+0.028 (+0.11%)
|
34,625 |
| 10 Mar 2015 |
USD |
26.315 |
26.39 |
26.065 |
26.065 |
26.065 |
-0.443 (-1.67%)
|
19,397 |
| 9 Mar 2015 |
USD |
26.67 |
26.67 |
26.43 |
26.5075 |
26.5075 |
-0.05 (-0.19%)
|
75,872 |
| 6 Mar 2015 |
USD |
27.03 |
27.075 |
26.5575 |
26.5575 |
26.5575 |
-0.35 (-1.30%)
|
18,042 |
| 5 Mar 2015 |
USD |
27.17 |
27.17 |
26.81 |
26.9075 |
26.9075 |
+0.163 (+0.61%)
|
20,395 |
| 4 Mar 2015 |
USD |
27.225 |
27.225 |
26.72 |
26.745 |
26.745 |
-0.05 (-0.19%)
|
10,153 |
| 3 Mar 2015 |
USD |
27 |
27.075 |
26.795 |
26.795 |
26.795 |
-0.215 (-0.80%)
|
35,291 |
| 2 Mar 2015 |
USD |
27.235 |
27.235 |
26.95 |
27.01 |
27.01 |
-0.025 (-0.09%)
|
71,244 |
| 27 Feb 2015 |
USD |
27.115 |
27.225 |
26.99 |
27.035 |
27.035 |
-0.02 (-0.07%)
|
26,845 |
| 26 Feb 2015 |
USD |
27.33 |
27.33 |
27 |
27.055 |
27.055 |
-0.045 (-0.17%)
|
157,962 |
| 25 Feb 2015 |
USD |
27.01 |
27.195 |
27.01 |
27.1 |
27.1 |
-0.087 (-0.32%)
|
2,251 |
| 24 Feb 2015 |
USD |
26.82 |
27.26 |
26.82 |
27.1875 |
27.1875 |
+0.24 (+0.89%)
|
2,707 |
| 23 Feb 2015 |
USD |
27.19 |
27.19 |
26.89 |
26.9475 |
26.9475 |
-0.005 (-0.02%)
|
2,268 |
| 20 Feb 2015 |
USD |
27.15 |
27.15 |
26.87 |
26.9525 |
26.9525 |
-0.033 (-0.12%)
|
2,919 |
| 19 Feb 2015 |
USD |
26.95 |
27.19 |
26.785 |
26.985 |
26.985 |
+0.19 (+0.71%)
|
2,510 |
| 18 Feb 2015 |
USD |
27.095 |
27.095 |
26.76 |
26.795 |
26.795 |
-0.265 (-0.98%)
|
15,062 |
| 17 Feb 2015 |
USD |
27.07 |
27.2 |
26.97 |
27.06 |
27.06 |
-0.005 (-0.02%)
|
309,284 |
| 16 Feb 2015 |
USD |
27.11 |
27.185 |
26.995 |
27.065 |
27.065 |
-0.115 (-0.42%)
|
9,522 |
