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 |
| 2 Jun 2014 |
USD |
26.97 |
27.1504 |
26.88 |
27.0725 |
27.0725 |
+0.043 (+0.16%)
|
7,506 |
| 30 May 2014 |
USD |
27.35 |
27.35 |
27.03 |
27.03 |
27.03 |
-0.287 (-1.05%)
|
26,847 |
| 29 May 2014 |
USD |
27.11 |
27.3175 |
27.11 |
27.3175 |
27.3175 |
+0.168 (+0.62%)
|
62 |
| 28 May 2014 |
USD |
27.16 |
27.25 |
27.1 |
27.15 |
27.15 |
+0.09 (+0.33%)
|
2,731 |
| 27 May 2014 |
USD |
27.15 |
27.235 |
27.025 |
27.06 |
27.06 |
-0.245 (-0.90%)
|
88,434 |
| 23 May 2014 |
USD |
27.145 |
27.34 |
27.145 |
27.305 |
27.305 |
+0.03 (+0.11%)
|
4,245 |
| 22 May 2014 |
USD |
27.37 |
27.37 |
27.185 |
27.275 |
27.275 |
+0.25 (+0.93%)
|
4,857 |
| 21 May 2014 |
USD |
26.68 |
27.035 |
26.68 |
27.025 |
27.025 |
0.0 (0.0%)
|
4,885 |
| 20 May 2014 |
USD |
27.205 |
27.205 |
26.925 |
27.025 |
27.025 |
-0.155 (-0.57%)
|
1,921 |
| 19 May 2014 |
USD |
27.01 |
27.26 |
27.01 |
27.18 |
27.18 |
+0.092 (+0.34%)
|
1,767 |
| 16 May 2014 |
USD |
26.855 |
27.1 |
26.855 |
27.0875 |
27.0875 |
+0.362 (+1.36%)
|
2,652 |
| 15 May 2014 |
USD |
26.95 |
27.07 |
26.725 |
26.725 |
26.725 |
-0.323 (-1.19%)
|
657 |
| 14 May 2014 |
USD |
26.96 |
27.12 |
26.945 |
27.0475 |
27.0475 |
+0.172 (+0.64%)
|
9,614 |
| 13 May 2014 |
USD |
26.99 |
26.99 |
26.82 |
26.875 |
26.875 |
+0.092 (+0.35%)
|
6,652 |
| 12 May 2014 |
USD |
26.59 |
26.83 |
26.59 |
26.7825 |
26.7825 |
+0.133 (+0.50%)
|
4,339 |
| 9 May 2014 |
USD |
26.77 |
26.77 |
26.505 |
26.65 |
26.65 |
-0.048 (-0.18%)
|
2,510 |
| 8 May 2014 |
USD |
26.505 |
26.7303 |
26.505 |
26.6975 |
26.6975 |
+0.185 (+0.70%)
|
2,676 |
| 7 May 2014 |
USD |
26.435 |
26.575 |
26.37 |
26.5125 |
26.5125 |
-0.048 (-0.18%)
|
3,159 |
| 6 May 2014 |
USD |
26.45 |
26.65 |
26.43 |
26.56 |
26.56 |
+0.005 (+0.02%)
|
5,216 |
| 2 May 2014 |
USD |
26.465 |
26.7 |
26.45 |
26.555 |
26.555 |
+0.037 (+0.14%)
|
4,990 |
| 1 May 2014 |
USD |
26.385 |
26.5175 |
26.385 |
26.5175 |
26.5175 |
+0.182 (+0.69%)
|
4,389 |
| 30 Apr 2014 |
USD |
26.45 |
26.45 |
26.265 |
26.335 |
26.335 |
-0.03 (-0.11%)
|
10,743 |
| 29 Apr 2014 |
USD |
26.32 |
26.42 |
26.155 |
26.365 |
26.365 |
+0.335 (+1.29%)
|
10,882 |
| 28 Apr 2014 |
USD |
26.07 |
26.23 |
26.03 |
26.03 |
26.03 |
+0.01 (+0.04%)
|
2,412 |
| 25 Apr 2014 |
USD |
26.2 |
26.2 |
25.94 |
26.02 |
26.02 |
-0.255 (-0.97%)
|
1,808 |
| 24 Apr 2014 |
USD |
26.32 |
26.45 |
26.1698 |
26.275 |
26.275 |
+0.065 (+0.25%)
|
6,183 |
| 23 Apr 2014 |
USD |
26.51 |
26.51 |
26.18 |
26.21 |
26.21 |
-0.325 (-1.22%)
|
69,400 |
| 22 Apr 2014 |
USD |
26.59 |
26.67 |
26.38 |
26.535 |
26.535 |
-0.045 (-0.17%)
|
3,183 |
| 17 Apr 2014 |
USD |
26.35 |
26.58 |
26.35 |
26.58 |
26.58 |
+0.185 (+0.70%)
|
2,516 |
| 16 Apr 2014 |
USD |
26.37 |
26.395 |
26.2 |
26.395 |
26.395 |
+0.33 (+1.27%)
|
194,559 |
