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 |
| 21 Jan 2014 |
USD |
25.41 |
25.48 |
25.18 |
25.21 |
25.21 |
-0.135 (-0.53%)
|
2,613 |
| 20 Jan 2014 |
USD |
25.42 |
25.43 |
25.27 |
25.345 |
25.345 |
+0.005 (+0.02%)
|
28,451 |
| 17 Jan 2014 |
USD |
25.46 |
25.73 |
25.3 |
25.34 |
25.34 |
-0.095 (-0.37%)
|
5,848 |
| 16 Jan 2014 |
USD |
25.39 |
25.6 |
25.37 |
25.435 |
25.435 |
-0.165 (-0.64%)
|
43,431 |
| 15 Jan 2014 |
USD |
25.61 |
25.62 |
25.44 |
25.6 |
25.6 |
+0.115 (+0.45%)
|
10,589 |
| 14 Jan 2014 |
USD |
25.53 |
25.53 |
25.31 |
25.485 |
25.485 |
-0.12 (-0.47%)
|
6,940 |
| 13 Jan 2014 |
USD |
25.57 |
25.76 |
25.57 |
25.605 |
25.605 |
+0.085 (+0.33%)
|
4,732 |
| 10 Jan 2014 |
USD |
25.21 |
25.59 |
25.21 |
25.52 |
25.52 |
+0.355 (+1.41%)
|
4,096 |
| 9 Jan 2014 |
USD |
25.43 |
25.46 |
25.13 |
25.165 |
25.165 |
-0.24 (-0.94%)
|
12,123 |
| 8 Jan 2014 |
USD |
25.58 |
25.61 |
25.39 |
25.405 |
25.405 |
-0.08 (-0.31%)
|
56,732 |
| 7 Jan 2014 |
USD |
25.53 |
25.63 |
25.45 |
25.485 |
25.485 |
-0.02 (-0.08%)
|
2,717 |
| 6 Jan 2014 |
USD |
25.61 |
25.67 |
25.44 |
25.505 |
25.505 |
-0.145 (-0.57%)
|
18,037 |
| 3 Jan 2014 |
USD |
25.67 |
26.06 |
25.6 |
25.65 |
25.65 |
-0.21 (-0.81%)
|
9,401 |
| 2 Jan 2014 |
USD |
26.15 |
26.15 |
25.86 |
25.86 |
25.86 |
-0.425 (-1.62%)
|
360 |
| 31 Dec 2013 |
USD |
26.2 |
26.39 |
26.19 |
26.285 |
26.285 |
-0.055 (-0.21%)
|
345 |
| 30 Dec 2013 |
USD |
26.17 |
26.34 |
26 |
26.34 |
26.34 |
+0.29 (+1.11%)
|
818 |
| 27 Dec 2013 |
USD |
26.11 |
26.15 |
25.91 |
26.05 |
26.05 |
+0.215 (+0.83%)
|
1,566 |
| 24 Dec 2013 |
USD |
25.97 |
25.99 |
25.76 |
25.835 |
25.835 |
-0.05 (-0.19%)
|
1,955 |
| 23 Dec 2013 |
USD |
25.84 |
25.96 |
25.7802 |
25.885 |
25.885 |
+0.1 (+0.39%)
|
9,538 |
| 20 Dec 2013 |
USD |
25.43 |
25.785 |
25.43 |
25.785 |
25.785 |
+0.105 (+0.41%)
|
17,783 |
| 19 Dec 2013 |
USD |
25.88 |
25.92 |
25.55 |
25.68 |
25.68 |
+0.06 (+0.23%)
|
4,927 |
| 18 Dec 2013 |
USD |
25.92 |
25.92 |
25.6149 |
25.62 |
25.62 |
-0.11 (-0.43%)
|
1,655 |
| 17 Dec 2013 |
USD |
25.86 |
25.9 |
25.69 |
25.73 |
25.73 |
-0.165 (-0.64%)
|
7,239 |
| 16 Dec 2013 |
USD |
25.51 |
25.96 |
25.51 |
25.895 |
25.895 |
+0.27 (+1.05%)
|
2,596 |
| 13 Dec 2013 |
USD |
25.99 |
25.99 |
25.56 |
25.625 |
25.625 |
-0.04 (-0.16%)
|
7,035 |
| 12 Dec 2013 |
USD |
25.93 |
26.1 |
25.51 |
25.665 |
25.665 |
-0.135 (-0.52%)
|
8,741 |
| 11 Dec 2013 |
USD |
25.97 |
26.16 |
25.8 |
25.8 |
25.8 |
-0.345 (-1.32%)
|
9,968 |
| 10 Dec 2013 |
USD |
26.28 |
26.32 |
25.5 |
26.145 |
26.145 |
-0.12 (-0.46%)
|
40,295 |
| 9 Dec 2013 |
USD |
26.25 |
26.38 |
26.02 |
26.265 |
26.265 |
+0.005 (+0.02%)
|
4,344 |
| 6 Dec 2013 |
USD |
25.82 |
26.26 |
25.82 |
26.26 |
26.26 |
+0.385 (+1.49%)
|
2,494 |
