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 |
| 5 Dec 2013 |
USD |
25.92 |
25.96 |
25.76 |
25.875 |
25.875 |
+0.025 (+0.10%)
|
717 |
| 4 Dec 2013 |
USD |
26.04 |
26.04 |
25.77 |
25.85 |
25.85 |
-0.13 (-0.50%)
|
1,468 |
| 3 Dec 2013 |
USD |
26.27 |
26.27 |
25.98 |
25.98 |
25.98 |
-0.305 (-1.16%)
|
2,645 |
| 2 Dec 2013 |
USD |
26.55 |
26.56 |
26.24 |
26.285 |
26.285 |
-0.215 (-0.81%)
|
39,631 |
| 29 Nov 2013 |
USD |
26.45 |
26.56 |
26.3 |
26.5 |
26.5 |
+0.19 (+0.72%)
|
11,419 |
| 28 Nov 2013 |
USD |
26.3 |
26.38 |
26.15 |
26.31 |
26.31 |
+0.08 (+0.30%)
|
43,787 |
| 27 Nov 2013 |
USD |
26.19 |
26.31 |
26.01 |
26.23 |
26.23 |
+0.225 (+0.87%)
|
8,445 |
| 26 Nov 2013 |
USD |
26.09 |
26.21 |
25.9 |
26.005 |
26.005 |
-0.185 (-0.71%)
|
3,476 |
| 25 Nov 2013 |
USD |
26.34 |
26.36 |
26.14 |
26.19 |
26.19 |
+0.1 (+0.38%)
|
7,285 |
| 22 Nov 2013 |
USD |
25.97 |
26.19 |
25.97 |
26.09 |
26.09 |
-0.04 (-0.15%)
|
5,174 |
| 21 Nov 2013 |
USD |
26.03 |
26.21 |
26.03 |
26.13 |
26.13 |
-0.4 (-1.51%)
|
8,253 |
| 20 Nov 2013 |
USD |
26.35 |
26.58 |
26.34 |
26.53 |
26.53 |
-0.025 (-0.09%)
|
4,654 |
| 19 Nov 2013 |
USD |
26.81 |
26.82 |
26.555 |
26.555 |
26.555 |
-0.21 (-0.78%)
|
11,266 |
| 18 Nov 2013 |
USD |
26.51 |
26.86 |
26.51 |
26.765 |
26.765 |
+0.175 (+0.66%)
|
5,298 |
| 15 Nov 2013 |
USD |
26.12 |
26.6047 |
26 |
26.59 |
26.59 |
+0.455 (+1.74%)
|
1,655 |
| 14 Nov 2013 |
USD |
26.1 |
26.15 |
25.86 |
26.135 |
26.135 |
+0.37 (+1.44%)
|
46,259 |
| 13 Nov 2013 |
USD |
25.66 |
25.91 |
25.59 |
25.765 |
25.765 |
-0.19 (-0.73%)
|
41,563 |
| 12 Nov 2013 |
USD |
25.95 |
26.1 |
25.71 |
25.955 |
25.955 |
-0.065 (-0.25%)
|
6,624 |
| 11 Nov 2013 |
USD |
26 |
26.2 |
26 |
26.02 |
26.02 |
-0.09 (-0.34%)
|
693 |
| 8 Nov 2013 |
USD |
26.44 |
26.67 |
26.11 |
26.11 |
26.11 |
-0.26 (-0.99%)
|
13,558 |
| 7 Nov 2013 |
USD |
26.7 |
26.815 |
26.27 |
26.37 |
26.37 |
-0.35 (-1.31%)
|
13,892 |
| 6 Nov 2013 |
USD |
26.61 |
26.86 |
26.61 |
26.72 |
26.72 |
+0.025 (+0.09%)
|
121,091 |
| 5 Nov 2013 |
USD |
26.92 |
26.92 |
26.57 |
26.695 |
26.695 |
-0.195 (-0.73%)
|
9,786 |
| 4 Nov 2013 |
USD |
26.91 |
27.01 |
26.68 |
26.89 |
26.89 |
+0.09 (+0.34%)
|
3,125 |
| 1 Nov 2013 |
USD |
26.89 |
27.08 |
26.71 |
26.8 |
26.8 |
-0.22 (-0.81%)
|
5,333 |
| 31 Oct 2013 |
USD |
27.31 |
27.37 |
26.97 |
27.02 |
27.02 |
-0.3 (-1.10%)
|
213,220 |
| 30 Oct 2013 |
USD |
27.51 |
27.52 |
27.26 |
27.32 |
27.32 |
+0.01 (+0.04%)
|
23,192 |
| 29 Oct 2013 |
USD |
27.16 |
27.38 |
27.16 |
27.31 |
27.31 |
+0.04 (+0.15%)
|
110,822 |
| 28 Oct 2013 |
USD |
27.33 |
27.34 |
27.11 |
27.27 |
27.27 |
+0.095 (+0.35%)
|
6,233 |
| 25 Oct 2013 |
USD |
27.18 |
27.21 |
27 |
27.175 |
27.175 |
0.0 (0.0%)
|
1,196 |
