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 |
| 24 Jul 2023 |
USD |
80.39 |
80.88 |
80.08 |
80.62 |
80.62 |
+0.11 (+0.14%)
|
10,577 |
| 21 Jul 2023 |
USD |
80 |
80.5271 |
79.87 |
80.51 |
80.51 |
+0.54 (+0.68%)
|
10,677 |
| 20 Jul 2023 |
USD |
79.52 |
80 |
79.43 |
79.97 |
79.97 |
+0.29 (+0.36%)
|
150,992 |
| 19 Jul 2023 |
USD |
79.41 |
79.92 |
78.93 |
79.68 |
79.68 |
+0.4 (+0.50%)
|
5,882 |
| 18 Jul 2023 |
USD |
79.02 |
79.41 |
78.9 |
79.28 |
79.28 |
+0.02 (+0.03%)
|
10,803 |
| 17 Jul 2023 |
USD |
79.01 |
79.43 |
78.64 |
79.26 |
79.26 |
+0.01 (+0.01%)
|
9,340 |
| 14 Jul 2023 |
USD |
79.15 |
79.3 |
78.9 |
79.25 |
79.25 |
+0.2 (+0.25%)
|
17,999 |
| 13 Jul 2023 |
USD |
79.25 |
79.32 |
79 |
79.05 |
79.05 |
-0.12 (-0.15%)
|
4,538 |
| 12 Jul 2023 |
USD |
78.63 |
79.3 |
78.63 |
79.17 |
79.17 |
+0.85 (+1.09%)
|
9,347 |
| 11 Jul 2023 |
USD |
78.49 |
79 |
78.2 |
78.32 |
78.32 |
-0.07 (-0.09%)
|
36,869 |
| 10 Jul 2023 |
USD |
78 |
78.66 |
77.97 |
78.39 |
78.39 |
-0.13 (-0.17%)
|
25,966 |
| 7 Jul 2023 |
USD |
78.61 |
78.75 |
78.38 |
78.52 |
78.52 |
-0.04 (-0.05%)
|
11,994 |
| 6 Jul 2023 |
USD |
78.56 |
79.15 |
78.44 |
78.56 |
78.56 |
-0.77 (-0.97%)
|
4,388 |
| 5 Jul 2023 |
USD |
79.18 |
79.35 |
78.94 |
79.33 |
79.33 |
-0.01 (-0.01%)
|
8,183 |
| 4 Jul 2023 |
USD |
79.32 |
79.52 |
79.26 |
79.34 |
79.34 |
+0.04 (+0.05%)
|
8,308 |
| 3 Jul 2023 |
USD |
79.37 |
79.61 |
79.08 |
79.3 |
79.3 |
+0.08 (+0.10%)
|
6,358 |
| 30 Jun 2023 |
USD |
78.56 |
79.34 |
78.56 |
79.22 |
79.22 |
+0.73 (+0.93%)
|
7,133 |
| 29 Jun 2023 |
USD |
78.22 |
78.49 |
78.0771 |
78.49 |
78.49 |
+0.38 (+0.49%)
|
19,195 |
| 28 Jun 2023 |
USD |
78.6 |
78.78 |
77.95 |
78.11 |
78.11 |
-0.34 (-0.43%)
|
834,653 |
| 27 Jun 2023 |
USD |
78.39 |
78.8 |
77.99 |
78.45 |
78.45 |
+0.26 (+0.33%)
|
6,911 |
| 26 Jun 2023 |
USD |
78.35 |
78.67 |
77.99 |
78.19 |
78.19 |
-0.24 (-0.31%)
|
9,019 |
| 23 Jun 2023 |
USD |
78.45 |
78.6 |
78.3 |
78.43 |
78.43 |
-0.1 (-0.13%)
|
46,971 |
| 22 Jun 2023 |
USD |
78.39 |
78.66 |
78.3 |
78.53 |
78.53 |
-0.07 (-0.09%)
|
22,142 |
| 21 Jun 2023 |
USD |
78.54 |
78.74 |
78.22 |
78.6 |
78.6 |
-0.19 (-0.24%)
|
24,144 |
| 20 Jun 2023 |
USD |
78.95 |
79.12 |
78.69 |
78.79 |
78.79 |
-0.34 (-0.43%)
|
150,808 |
| 19 Jun 2023 |
USD |
79.13 |
79.55 |
79.04 |
79.13 |
79.13 |
-0.34 (-0.43%)
|
5,033 |
| 16 Jun 2023 |
USD |
79.24 |
79.56 |
78.89 |
79.47 |
79.47 |
+0.67 (+0.85%)
|
210,195 |
| 15 Jun 2023 |
USD |
77.92 |
78.8 |
77.92 |
78.8 |
78.8 |
+0.25 (+0.32%)
|
8,512 |
| 14 Jun 2023 |
USD |
78.17 |
78.55 |
78.12 |
78.55 |
78.55 |
+0.5 (+0.64%)
|
5,060 |
| 13 Jun 2023 |
USD |
77.46 |
78.29 |
77.46 |
78.05 |
78.05 |
+0.56 (+0.72%)
|
9,448 |
