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 |
| 19 Jun 2013 |
USD |
25.55 |
25.57 |
25.48 |
25.505 |
25.505 |
-0.03 (-0.12%)
|
6,698 |
| 18 Jun 2013 |
USD |
25.6 |
25.68 |
25.35 |
25.535 |
25.535 |
-0.12 (-0.47%)
|
14,172 |
| 17 Jun 2013 |
USD |
25.48 |
25.7 |
25.47 |
25.655 |
25.655 |
+0.28 (+1.10%)
|
1,952 |
| 14 Jun 2013 |
USD |
25.66 |
25.66 |
25.375 |
25.375 |
25.375 |
0.0 (0.0%)
|
3,584 |
| 13 Jun 2013 |
USD |
24.95 |
25.375 |
24.8 |
25.375 |
25.375 |
+0.07 (+0.28%)
|
11,548 |
| 12 Jun 2013 |
USD |
25.53 |
25.66 |
25.305 |
25.305 |
25.305 |
-0.15 (-0.59%)
|
25,880 |
| 11 Jun 2013 |
USD |
25.65 |
25.65 |
25.37 |
25.455 |
25.455 |
-0.375 (-1.45%)
|
796 |
| 10 Jun 2013 |
USD |
26.04 |
26.04 |
25.83 |
25.83 |
25.83 |
-0.485 (-1.84%)
|
2,844 |
| 7 Jun 2013 |
USD |
26.1 |
26.315 |
26.01 |
26.315 |
26.315 |
+0.345 (+1.33%)
|
34,130 |
| 6 Jun 2013 |
USD |
26.2 |
26.23 |
25.97 |
25.97 |
25.97 |
-0.095 (-0.36%)
|
6,612 |
| 5 Jun 2013 |
USD |
26.58 |
26.62 |
26.065 |
26.065 |
26.065 |
-0.505 (-1.90%)
|
167,436 |
| 4 Jun 2013 |
USD |
26.52 |
26.73 |
26.45 |
26.57 |
26.57 |
+0.195 (+0.74%)
|
41,935 |
| 3 Jun 2013 |
USD |
26.5 |
26.55 |
26.27 |
26.375 |
26.375 |
-0.145 (-0.55%)
|
11,459 |
| 31 May 2013 |
USD |
26.65 |
26.68 |
26.52 |
26.52 |
26.52 |
-0.43 (-1.60%)
|
461 |
| 30 May 2013 |
USD |
27.05 |
27.06 |
26.84 |
26.95 |
26.95 |
-0.05 (-0.19%)
|
28,540 |
| 29 May 2013 |
USD |
27.31 |
27.31 |
27 |
27 |
27 |
-0.47 (-1.71%)
|
140,666 |
| 28 May 2013 |
USD |
27.75 |
27.75 |
27.41 |
27.47 |
27.47 |
+0.425 (+1.57%)
|
15,157 |
| 24 May 2013 |
USD |
27.4 |
27.4 |
27.045 |
27.045 |
27.045 |
-0.155 (-0.57%)
|
71,109 |
| 23 May 2013 |
USD |
27.55 |
27.55 |
27 |
27.2 |
27.2 |
-0.55 (-1.98%)
|
15,708 |
| 22 May 2013 |
USD |
27.8 |
27.82 |
27.75 |
27.75 |
27.75 |
+0.04 (+0.14%)
|
119,702 |
| 21 May 2013 |
USD |
27.83 |
27.83 |
27.55 |
27.71 |
27.71 |
-0.05 (-0.18%)
|
3,143 |
| 20 May 2013 |
USD |
27.94 |
27.94 |
27.65 |
27.76 |
27.76 |
+0.01 (+0.04%)
|
10,189 |
| 17 May 2013 |
USD |
27.77 |
27.91 |
27.75 |
27.75 |
27.75 |
-0.055 (-0.20%)
|
20,477 |
| 16 May 2013 |
USD |
27.75 |
27.82 |
27.65 |
27.805 |
27.805 |
+0.095 (+0.34%)
|
244,035 |
| 15 May 2013 |
USD |
27.84 |
27.84 |
27.63 |
27.71 |
27.71 |
-0.09 (-0.32%)
|
14,416 |
| 14 May 2013 |
USD |
27.81 |
27.9204 |
27.62 |
27.8 |
27.8 |
+0.16 (+0.58%)
|
206,751 |
| 13 May 2013 |
USD |
27.78 |
27.78 |
27.64 |
27.64 |
27.64 |
-0.04 (-0.14%)
|
9,860 |
| 10 May 2013 |
USD |
27.7 |
27.91 |
27.68 |
27.68 |
27.68 |
-0.3 (-1.07%)
|
21,255 |
| 9 May 2013 |
USD |
27.98 |
27.98 |
27.98 |
27.98 |
27.98 |
-0.09 (-0.32%)
|
1,174 |
| 8 May 2013 |
USD |
28.07 |
28.1 |
28.07 |
28.07 |
28.07 |
+0.25 (+0.90%)
|
16,125 |
