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 |
| 31 Jul 2013 |
USD |
25.44 |
25.7 |
25.39 |
25.47 |
25.47 |
-0.245 (-0.95%)
|
17,067 |
| 30 Jul 2013 |
USD |
26 |
26 |
25.66 |
25.715 |
25.715 |
0.0 (0.0%)
|
3,662 |
| 29 Jul 2013 |
USD |
25.69 |
25.9 |
25.67 |
25.715 |
25.715 |
-0.165 (-0.64%)
|
40,767 |
| 26 Jul 2013 |
USD |
26.16 |
26.16 |
25.88 |
25.88 |
25.88 |
-0.055 (-0.21%)
|
1,083 |
| 25 Jul 2013 |
USD |
26.05 |
26.12 |
25.935 |
25.935 |
25.935 |
-0.19 (-0.73%)
|
14,996 |
| 24 Jul 2013 |
USD |
26.17 |
26.36 |
26.07 |
26.125 |
26.125 |
-0.095 (-0.36%)
|
4,501 |
| 23 Jul 2013 |
USD |
26.27 |
26.31 |
26.13 |
26.22 |
26.22 |
+0.31 (+1.20%)
|
12,059 |
| 22 Jul 2013 |
USD |
25.79 |
25.97 |
25.79 |
25.91 |
25.91 |
+0.13 (+0.50%)
|
5,092 |
| 19 Jul 2013 |
USD |
25.9 |
25.95 |
25.69 |
25.78 |
25.78 |
-0.215 (-0.83%)
|
1,990 |
| 18 Jul 2013 |
USD |
25.99 |
26.09 |
25.92 |
25.995 |
25.995 |
-0.1 (-0.38%)
|
8,453 |
| 17 Jul 2013 |
USD |
25.87 |
26.15 |
25.77 |
26.095 |
26.095 |
+0.285 (+1.10%)
|
4,543 |
| 16 Jul 2013 |
USD |
26.01 |
26.02 |
25.8 |
25.81 |
25.81 |
-0.12 (-0.46%)
|
4,787 |
| 15 Jul 2013 |
USD |
25.72 |
25.95 |
25.7 |
25.93 |
25.93 |
+0.26 (+1.01%)
|
4,920 |
| 12 Jul 2013 |
USD |
25.75 |
25.8 |
25.56 |
25.67 |
25.67 |
-0.08 (-0.31%)
|
2,113 |
| 11 Jul 2013 |
USD |
25.83 |
25.93 |
25.58 |
25.75 |
25.75 |
+0.605 (+2.41%)
|
29,542 |
| 10 Jul 2013 |
USD |
25.11 |
25.31 |
25.08 |
25.145 |
25.145 |
+0.01 (+0.04%)
|
10,960 |
| 9 Jul 2013 |
USD |
25.16 |
25.25 |
25.02 |
25.135 |
25.135 |
+0.08 (+0.32%)
|
11,475 |
| 8 Jul 2013 |
USD |
25.01 |
25.17 |
24.84 |
25.055 |
25.055 |
+0.2 (+0.80%)
|
4,638 |
| 5 Jul 2013 |
USD |
25.31 |
25.46 |
24.83 |
24.855 |
24.855 |
-0.54 (-2.13%)
|
166,343 |
| 4 Jul 2013 |
USD |
25.34 |
25.47 |
25.15 |
25.395 |
25.395 |
+0.22 (+0.87%)
|
1,975 |
| 3 Jul 2013 |
USD |
25.1 |
25.23 |
24.86 |
25.175 |
25.175 |
-0.375 (-1.47%)
|
90,245 |
| 2 Jul 2013 |
USD |
25.76 |
25.76 |
25.45 |
25.55 |
25.55 |
-0.045 (-0.18%)
|
2,593 |
| 1 Jul 2013 |
USD |
25.67 |
25.73 |
25.54 |
25.595 |
25.595 |
+0.175 (+0.69%)
|
7,719 |
| 28 Jun 2013 |
USD |
25.31 |
25.56 |
25.25 |
25.42 |
25.42 |
+0.295 (+1.17%)
|
57,278 |
| 27 Jun 2013 |
USD |
25.1 |
25.24 |
24.89 |
25.125 |
25.125 |
+0.48 (+1.95%)
|
13,955 |
| 26 Jun 2013 |
USD |
24.42 |
24.79 |
24.42 |
24.645 |
24.645 |
+0.51 (+2.11%)
|
10,154 |
| 25 Jun 2013 |
USD |
24.09 |
24.36 |
23.91 |
24.135 |
24.135 |
+0.61 (+2.59%)
|
652,742 |
| 24 Jun 2013 |
USD |
23.99 |
23.99 |
23.46 |
23.525 |
23.525 |
-0.31 (-1.30%)
|
32,957 |
| 21 Jun 2013 |
USD |
24.43 |
24.47 |
23.835 |
23.835 |
23.835 |
-0.32 (-1.32%)
|
1,042 |
| 20 Jun 2013 |
USD |
24.75 |
24.75 |
24.155 |
24.155 |
24.155 |
-1.35 (-5.29%)
|
39,524 |
