iShares Edge S&P 500 Minimum V
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
5 Sep 2023 |
USD |
78.69 |
79.19 |
78.3434 |
78.52 |
78.52 |
-0.24 (-0.30%)
|
4,448 |
4 Sep 2023 |
USD |
78.92 |
79.36 |
78.59 |
78.76 |
78.76 |
-0.18 (-0.23%)
|
2,262 |
1 Sep 2023 |
USD |
78.8 |
79.14 |
78.42 |
78.94 |
78.94 |
+0.02 (+0.03%)
|
15,369 |
31 Aug 2023 |
USD |
79.02 |
79.35 |
78.92 |
78.92 |
78.92 |
-0.1 (-0.13%)
|
4,643 |
30 Aug 2023 |
USD |
78.79 |
79.19 |
78.66 |
79.02 |
79.02 |
+0.66 (+0.84%)
|
12,084 |
29 Aug 2023 |
USD |
78.13 |
78.49 |
78.05 |
78.36 |
78.36 |
+0.76 (+0.98%)
|
25,416 |
25 Aug 2023 |
USD |
76.95 |
77.6 |
76.95 |
77.6 |
77.6 |
+0.08 (+0.10%)
|
1,609 |
24 Aug 2023 |
USD |
78.43 |
78.43 |
77.52 |
77.52 |
77.52 |
-0.1 (-0.13%)
|
9,232 |
23 Aug 2023 |
USD |
77.89 |
77.89 |
77.27 |
77.62 |
77.62 |
+0.39 (+0.50%)
|
12,519 |
22 Aug 2023 |
USD |
77.19 |
77.71 |
76.76 |
77.23 |
77.23 |
+0.3 (+0.39%)
|
6,226 |
21 Aug 2023 |
USD |
77.84 |
77.84 |
76.92 |
76.93 |
76.93 |
-0.47 (-0.61%)
|
14,997 |
18 Aug 2023 |
USD |
76.89 |
77.92 |
76.89 |
77.4 |
77.4 |
-0.38 (-0.49%)
|
8,158 |
17 Aug 2023 |
USD |
78 |
78.31 |
77.68 |
77.78 |
77.78 |
-0.72 (-0.92%)
|
6,845 |
16 Aug 2023 |
USD |
78.12 |
78.59 |
78.12 |
78.5 |
78.5 |
+0.09 (+0.11%)
|
2,234 |
15 Aug 2023 |
USD |
78.74 |
79.09 |
78.3 |
78.41 |
78.41 |
-0.37 (-0.47%)
|
10,718 |
14 Aug 2023 |
USD |
79.31 |
79.31 |
78.4 |
78.78 |
78.78 |
+0.24 (+0.31%)
|
17,318 |
11 Aug 2023 |
USD |
78.48 |
78.92 |
78.28 |
78.54 |
78.54 |
-0.53 (-0.67%)
|
2,477 |
10 Aug 2023 |
USD |
78.76 |
79.32 |
78.34 |
79.07 |
79.07 |
+0.485 (+0.62%)
|
8,623 |
9 Aug 2023 |
USD |
78.75 |
79.04 |
78.55 |
78.585 |
78.585 |
+0.405 (+0.52%)
|
7,884 |
8 Aug 2023 |
USD |
78.05 |
79.18 |
78.05 |
78.18 |
78.18 |
-0.4 (-0.51%)
|
12,315 |
7 Aug 2023 |
USD |
78.38 |
78.8 |
78.38 |
78.58 |
78.58 |
-0.395 (-0.50%)
|
1,188 |
4 Aug 2023 |
USD |
78.48 |
79.43 |
78.48 |
78.975 |
78.975 |
+0.495 (+0.63%)
|
15,068 |
3 Aug 2023 |
USD |
79.05 |
79.43 |
78.48 |
78.48 |
78.48 |
-1.02 (-1.28%)
|
7,545 |
2 Aug 2023 |
USD |
79.02 |
80.07 |
79.02 |
79.5 |
79.5 |
-0.29 (-0.36%)
|
6,638 |
1 Aug 2023 |
USD |
79.98 |
80.39 |
79.79 |
79.79 |
79.79 |
-0.175 (-0.22%)
|
2,080 |
31 Jul 2023 |
USD |
79.48 |
80.35 |
79.48 |
79.965 |
79.965 |
-0.275 (-0.34%)
|
2,032 |
28 Jul 2023 |
USD |
80.12 |
80.41 |
79.99 |
80.24 |
80.24 |
-0.25 (-0.31%)
|
31,585 |
27 Jul 2023 |
USD |
80.33 |
81.04 |
80.3 |
80.49 |
80.49 |
-0.07 (-0.09%)
|
4,786 |
26 Jul 2023 |
USD |
80.07 |
81.03 |
80.07 |
80.56 |
80.56 |
-0.115 (-0.14%)
|
5,507 |
25 Jul 2023 |
USD |
80.66 |
80.97 |
80.46 |
80.675 |
80.675 |
+0.055 (+0.07%)
|
19,161 |