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 |
| 13 Feb 2015 |
USD |
26.91 |
27.195 |
26.91 |
27.18 |
27.18 |
+0.31 (+1.15%)
|
8,446 |
| 12 Feb 2015 |
USD |
26.64 |
27 |
26.555 |
26.87 |
26.87 |
+0.352 (+1.33%)
|
352,613 |
| 11 Feb 2015 |
USD |
26.425 |
26.765 |
26.425 |
26.5175 |
26.5175 |
-0.207 (-0.78%)
|
679,503 |
| 10 Feb 2015 |
USD |
26.745 |
27.1 |
26.72 |
26.725 |
26.725 |
-0.087 (-0.33%)
|
22,906 |
| 9 Feb 2015 |
USD |
26.9 |
26.9 |
26.74 |
26.8125 |
26.8125 |
-0.142 (-0.53%)
|
12,472 |
| 6 Feb 2015 |
USD |
27.1 |
27.105 |
26.7 |
26.955 |
26.955 |
-0.2 (-0.74%)
|
5,620 |
| 5 Feb 2015 |
USD |
26.965 |
27.155 |
26.88 |
27.155 |
27.155 |
-0.09 (-0.33%)
|
6,548 |
| 4 Feb 2015 |
USD |
26.965 |
27.285 |
26.92 |
27.245 |
27.245 |
+0.307 (+1.14%)
|
226,454 |
| 3 Feb 2015 |
USD |
26.76 |
26.9375 |
26.715 |
26.9375 |
26.9375 |
+0.275 (+1.03%)
|
3,886 |
| 2 Feb 2015 |
USD |
26.275 |
26.685 |
26.275 |
26.6625 |
26.6625 |
+0.328 (+1.24%)
|
4,610 |
| 30 Jan 2015 |
USD |
26.69 |
26.855 |
26.335 |
26.335 |
26.335 |
-0.378 (-1.41%)
|
132,296 |
| 29 Jan 2015 |
USD |
26.975 |
26.975 |
26.665 |
26.7125 |
26.7125 |
-0.258 (-0.95%)
|
56,358 |
| 28 Jan 2015 |
USD |
27.175 |
27.175 |
26.85 |
26.97 |
26.97 |
-0.018 (-0.06%)
|
363,051 |
| 27 Jan 2015 |
USD |
26.84 |
27.2 |
26.84 |
26.9875 |
26.9875 |
-0.168 (-0.62%)
|
39,749 |
| 26 Jan 2015 |
USD |
27.12 |
27.23 |
26.95 |
27.155 |
27.155 |
-0.04 (-0.15%)
|
11,208 |
| 23 Jan 2015 |
USD |
27.19 |
27.285 |
27 |
27.195 |
27.195 |
+0.203 (+0.75%)
|
3,390 |
| 22 Jan 2015 |
USD |
26.835 |
26.9925 |
26.7 |
26.9925 |
26.9925 |
+0.263 (+0.98%)
|
3,790 |
| 21 Jan 2015 |
USD |
26.54 |
26.815 |
26.38 |
26.73 |
26.73 |
+0.485 (+1.85%)
|
5,452 |
| 20 Jan 2015 |
USD |
26.25 |
26.405 |
26.145 |
26.245 |
26.245 |
+0.18 (+0.69%)
|
6,248 |
| 19 Jan 2015 |
USD |
26.08 |
26.27 |
26.065 |
26.065 |
26.065 |
-0.223 (-0.85%)
|
134,165 |
| 16 Jan 2015 |
USD |
26.205 |
26.33 |
26.065 |
26.2875 |
26.2875 |
+0.02 (+0.08%)
|
4,131 |
| 15 Jan 2015 |
USD |
26.47 |
26.47 |
26.12 |
26.2675 |
26.2675 |
+0.172 (+0.66%)
|
2,842 |
| 14 Jan 2015 |
USD |
26.2 |
26.325 |
26.05 |
26.095 |
26.095 |
-0.375 (-1.42%)
|
5,493 |
| 13 Jan 2015 |
USD |
26.37 |
26.56 |
26.325 |
26.47 |
26.47 |
+0.25 (+0.95%)
|
4,052 |
| 12 Jan 2015 |
USD |
26.375 |
26.405 |
26.08 |
26.22 |
26.22 |
+0.005 (+0.02%)
|
50,200 |
| 9 Jan 2015 |
USD |
26.36 |
26.41 |
26.215 |
26.215 |
26.215 |
-0.09 (-0.34%)
|
1,853 |
| 8 Jan 2015 |
USD |
26.25 |
26.48 |
26.175 |
26.305 |
26.305 |
+0.472 (+1.83%)
|
7,665 |
| 7 Jan 2015 |
USD |
25.66 |
25.95 |
25.66 |
25.8325 |
25.8325 |
+0.245 (+0.96%)
|
24,394 |
| 6 Jan 2015 |
USD |
25.99 |
25.99 |
25.58 |
25.5875 |
25.5875 |
-0.138 (-0.53%)
|
655,235 |
| 5 Jan 2015 |
USD |
26.12 |
26.21 |
25.725 |
25.725 |
25.725 |
-0.36 (-1.38%)
|
65,285 |
