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 |
| 24 Oct 2013 |
USD |
27.36 |
27.36 |
27.17 |
27.175 |
27.175 |
-0.005 (-0.02%)
|
718 |
| 23 Oct 2013 |
USD |
27.18 |
27.41 |
27.03 |
27.18 |
27.18 |
-0.3 (-1.09%)
|
65,959 |
| 22 Oct 2013 |
USD |
27.3 |
27.61 |
27.09 |
27.48 |
27.48 |
+0.255 (+0.94%)
|
879 |
| 21 Oct 2013 |
USD |
27.21 |
27.42 |
27.14 |
27.225 |
27.225 |
-0.15 (-0.55%)
|
7,964 |
| 18 Oct 2013 |
USD |
27.41 |
27.48 |
27.18 |
27.375 |
27.375 |
+0.13 (+0.48%)
|
7,725 |
| 17 Oct 2013 |
USD |
27.27 |
27.33 |
27.08 |
27.245 |
27.245 |
+0.03 (+0.11%)
|
11,184 |
| 16 Oct 2013 |
USD |
27.01 |
27.34 |
26.97 |
27.215 |
27.215 |
-0.085 (-0.31%)
|
10,103 |
| 15 Oct 2013 |
USD |
27.39 |
27.39 |
27.13 |
27.3 |
27.3 |
+0.195 (+0.72%)
|
4,669 |
| 14 Oct 2013 |
USD |
27.03 |
27.18 |
26.87 |
27.105 |
27.105 |
-0.005 (-0.02%)
|
1,259 |
| 11 Oct 2013 |
USD |
27.18 |
27.21 |
26.98 |
27.11 |
27.11 |
+0.075 (+0.28%)
|
466 |
| 10 Oct 2013 |
USD |
26.75 |
27.1 |
26.63 |
27.035 |
27.035 |
+0.565 (+2.13%)
|
11,536 |
| 9 Oct 2013 |
USD |
26.53 |
26.72 |
26.47 |
26.47 |
26.47 |
-0.19 (-0.71%)
|
3,155 |
| 8 Oct 2013 |
USD |
26.84 |
26.885 |
26.66 |
26.66 |
26.66 |
-0.07 (-0.26%)
|
53,520 |
| 7 Oct 2013 |
USD |
26.81 |
26.81 |
26.54 |
26.73 |
26.73 |
-0.115 (-0.43%)
|
2,520 |
| 4 Oct 2013 |
USD |
26.82 |
26.89 |
26.69 |
26.845 |
26.845 |
+0.19 (+0.71%)
|
1,705 |
| 3 Oct 2013 |
USD |
26.9 |
26.9 |
26.57 |
26.655 |
26.655 |
+0.075 (+0.28%)
|
3,740 |
| 2 Oct 2013 |
USD |
26.32 |
26.58 |
26.32 |
26.58 |
26.58 |
+0.155 (+0.59%)
|
1,514 |
| 1 Oct 2013 |
USD |
26.36 |
26.53 |
26.3 |
26.425 |
26.425 |
+0.345 (+1.32%)
|
10,664 |
| 30 Sep 2013 |
USD |
26.09 |
26.25 |
25.99 |
26.08 |
26.08 |
-0.26 (-0.99%)
|
4,586 |
| 27 Sep 2013 |
USD |
26.52 |
26.57 |
26.24 |
26.34 |
26.34 |
-0.225 (-0.85%)
|
7,356 |
| 26 Sep 2013 |
USD |
26.98 |
26.98 |
26.48 |
26.565 |
26.565 |
-0.125 (-0.47%)
|
402 |
| 25 Sep 2013 |
USD |
26.54 |
26.81 |
26.54 |
26.69 |
26.69 |
-0.07 (-0.26%)
|
4,683 |
| 24 Sep 2013 |
USD |
26.89 |
26.9 |
26.64 |
26.76 |
26.76 |
-0.085 (-0.32%)
|
2,556 |
| 23 Sep 2013 |
USD |
26.89 |
26.99 |
26.73 |
26.845 |
26.845 |
-0.14 (-0.52%)
|
11,982 |
| 20 Sep 2013 |
USD |
27.51 |
27.51 |
26.91 |
26.985 |
26.985 |
-0.24 (-0.88%)
|
5,961 |
| 19 Sep 2013 |
USD |
27.21 |
27.42 |
27.18 |
27.225 |
27.225 |
+1.005 (+3.83%)
|
10,435 |
| 18 Sep 2013 |
USD |
26.27 |
26.47 |
26.19 |
26.22 |
26.22 |
-0.22 (-0.83%)
|
12,144 |
| 17 Sep 2013 |
USD |
26.48 |
27.21 |
26.28 |
26.44 |
26.44 |
-0.08 (-0.30%)
|
5,781 |
| 16 Sep 2013 |
USD |
26.42 |
26.68 |
26.38 |
26.52 |
26.52 |
+0.4 (+1.53%)
|
7,076 |
| 13 Sep 2013 |
USD |
26.07 |
26.16 |
25.9 |
26.12 |
26.12 |
0.0 (0.0%)
|
2,069 |
