iShares Edge S&P 500 Minimum V
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2024 |
USD |
87.08 |
87.18 |
86.67 |
86.95 |
86.95 |
+0.65 (+0.75%)
|
13,704 |
| 25 Apr 2024 |
USD |
87.02 |
87.31 |
86.12 |
86.3 |
86.3 |
-0.66 (-0.76%)
|
12,980 |
| 24 Apr 2024 |
USD |
87.31 |
87.39 |
86.84 |
86.96 |
86.96 |
-0.29 (-0.33%)
|
43,554 |
| 23 Apr 2024 |
USD |
86.66 |
87.38 |
86.56 |
87.25 |
87.25 |
+1.08 (+1.25%)
|
6,726 |
| 22 Apr 2024 |
USD |
86.29 |
86.68 |
86.11 |
86.17 |
86.17 |
+0.18 (+0.21%)
|
7,175 |
| 19 Apr 2024 |
USD |
85.65 |
86.09 |
85.4531 |
85.99 |
85.99 |
-0.13 (-0.15%)
|
19,930 |
| 18 Apr 2024 |
USD |
85.94 |
86.23 |
85.7624 |
86.12 |
86.12 |
+0.465 (+0.54%)
|
10,255 |
| 17 Apr 2024 |
USD |
85.88 |
86.31 |
85.655 |
85.655 |
85.655 |
-0.405 (-0.47%)
|
3,704 |
| 16 Apr 2024 |
USD |
85.86 |
86.25 |
85.63 |
86.06 |
86.06 |
-0.9 (-1.03%)
|
31,967 |
| 15 Apr 2024 |
USD |
87.25 |
87.61 |
86.83 |
86.96 |
86.96 |
-0.4 (-0.46%)
|
581,703 |
| 12 Apr 2024 |
USD |
87.92 |
88.02 |
87.23 |
87.36 |
87.36 |
-0.13 (-0.15%)
|
28,830 |
| 11 Apr 2024 |
USD |
87.93 |
88.18 |
87.42 |
87.49 |
87.49 |
-0.42 (-0.48%)
|
20,945 |
| 10 Apr 2024 |
USD |
89.03 |
89.14 |
87.8 |
87.91 |
87.91 |
-0.57 (-0.64%)
|
21,412 |
| 9 Apr 2024 |
USD |
88.98 |
89.25 |
88.2936 |
88.48 |
88.48 |
-0.485 (-0.55%)
|
9,236 |
| 8 Apr 2024 |
USD |
88.9 |
89.13 |
88.7 |
88.965 |
88.965 |
+0.045 (+0.05%)
|
7,517 |
| 5 Apr 2024 |
USD |
88.41 |
88.92 |
88.3 |
88.92 |
88.92 |
-0.555 (-0.62%)
|
4,749 |
| 4 Apr 2024 |
USD |
89.27 |
89.75 |
89.21 |
89.475 |
89.475 |
+0.215 (+0.24%)
|
5,202 |
| 3 Apr 2024 |
USD |
89.27 |
89.4 |
89.04 |
89.26 |
89.26 |
+0.11 (+0.12%)
|
8,529 |
| 2 Apr 2024 |
USD |
89.74 |
89.9 |
89.01 |
89.15 |
89.15 |
-0.89 (-0.99%)
|
11,031 |
| 28 Mar 2024 |
USD |
89.87 |
90.22 |
89.68 |
90.04 |
90.04 |
+0.6 (+0.67%)
|
9,364 |
| 27 Mar 2024 |
USD |
89.3 |
89.79 |
89.15 |
89.44 |
89.44 |
+0.13 (+0.15%)
|
17,033 |
| 26 Mar 2024 |
USD |
89.2 |
89.37 |
89.1774 |
89.31 |
89.31 |
+0.18 (+0.20%)
|
7,637 |
| 25 Mar 2024 |
USD |
89.07 |
89.25 |
88.92 |
89.13 |
89.13 |
-0.02 (-0.02%)
|
5,012 |
| 22 Mar 2024 |
USD |
89.35 |
89.63 |
89.15 |
89.15 |
89.15 |
-0.36 (-0.40%)
|
10,967 |
| 21 Mar 2024 |
USD |
89.47 |
89.69 |
89.32 |
89.51 |
89.51 |
+0.86 (+0.97%)
|
3,251 |
| 20 Mar 2024 |
USD |
88.74 |
88.88 |
88.62 |
88.65 |
88.65 |
+0.18 (+0.20%)
|
9,975 |
| 19 Mar 2024 |
USD |
88.11 |
88.56 |
87.8 |
88.47 |
88.47 |
+0.17 (+0.19%)
|
8,065 |
| 18 Mar 2024 |
USD |
87.63 |
88.37 |
87.53 |
88.3 |
88.3 |
+0.77 (+0.88%)
|
8,493 |
| 15 Mar 2024 |
USD |
88.29 |
88.41 |
87.53 |
87.53 |
87.53 |
-0.72 (-0.82%)
|
9,618 |
| 14 Mar 2024 |
USD |
89.05 |
89.14 |
88.14 |
88.25 |
88.25 |
-0.64 (-0.72%)
|
12,006 |
