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 |
| 27 Oct 2022 |
USD |
73.07 |
73.76 |
73.05 |
73.28 |
73.28 |
-0.48 (-0.65%)
|
35,703 |
| 26 Oct 2022 |
USD |
72.79 |
73.76 |
72.77 |
73.76 |
73.76 |
+1.08 (+1.49%)
|
3,680 |
| 25 Oct 2022 |
USD |
71.98 |
72.75 |
71.9 |
72.68 |
72.68 |
+0.98 (+1.37%)
|
4,465 |
| 24 Oct 2022 |
USD |
71.23 |
72.08 |
70.89 |
71.7 |
71.7 |
+1.18 (+1.67%)
|
1,916 |
| 21 Oct 2022 |
USD |
69.58 |
70.52 |
69.46 |
70.52 |
70.52 |
-0.12 (-0.17%)
|
184,534 |
| 20 Oct 2022 |
USD |
70.22 |
70.93 |
70.14 |
70.64 |
70.64 |
-0.01 (-0.01%)
|
121,330 |
| 19 Oct 2022 |
USD |
71.24 |
71.4 |
70.57 |
70.65 |
70.65 |
-0.02 (-0.03%)
|
4,261 |
| 18 Oct 2022 |
USD |
71 |
71.66 |
70.67 |
70.67 |
70.67 |
+0.38 (+0.54%)
|
7,873 |
| 17 Oct 2022 |
USD |
69.24 |
70.52 |
69.24 |
70.29 |
70.29 |
+1 (+1.44%)
|
10,084 |
| 14 Oct 2022 |
USD |
70.38 |
70.85 |
69.28 |
69.29 |
69.29 |
-0.41 (-0.59%)
|
16,780 |
| 13 Oct 2022 |
USD |
68.33 |
69.7 |
67.14 |
69.7 |
69.7 |
+0.72 (+1.04%)
|
5,993 |
| 12 Oct 2022 |
USD |
69.28 |
69.55 |
68.89 |
68.98 |
68.98 |
-0.18 (-0.26%)
|
2,798 |
| 11 Oct 2022 |
USD |
68.65 |
69.16 |
68.64 |
69.16 |
69.16 |
-0.03 (-0.04%)
|
43,797 |
| 10 Oct 2022 |
USD |
69.07 |
69.52 |
68.91 |
69.19 |
69.19 |
-0.65 (-0.93%)
|
11,198 |
| 7 Oct 2022 |
USD |
70.57 |
71.03 |
69.79 |
69.84 |
69.84 |
-1.74 (-2.43%)
|
54,040 |
| 6 Oct 2022 |
USD |
71.96 |
72.28 |
71.35 |
71.58 |
71.58 |
+0.02 (+0.03%)
|
29,774 |
| 5 Oct 2022 |
USD |
71.98 |
72.18 |
71.36 |
71.56 |
71.56 |
-0.59 (-0.82%)
|
5,746 |
| 4 Oct 2022 |
USD |
70.95 |
72.28 |
70.94 |
72.15 |
72.15 |
+1.81 (+2.57%)
|
15,009 |
| 3 Oct 2022 |
USD |
69.28 |
70.34 |
68.79 |
70.34 |
70.34 |
+0.26 (+0.37%)
|
35,287 |
| 30 Sep 2022 |
USD |
69.94 |
70.364 |
69.65 |
70.08 |
70.08 |
+0.16 (+0.23%)
|
11,632 |
| 29 Sep 2022 |
USD |
70.85 |
70.95 |
69.64 |
69.92 |
69.92 |
-0.72 (-1.02%)
|
12,847 |
| 28 Sep 2022 |
USD |
69.74 |
70.79 |
69.51 |
70.64 |
70.64 |
+0.23 (+0.33%)
|
16,387 |
| 27 Sep 2022 |
USD |
71.05 |
71.19 |
70.41 |
70.41 |
70.41 |
-0.17 (-0.24%)
|
14,776 |
| 26 Sep 2022 |
USD |
70.47 |
71.29 |
70.47 |
70.58 |
70.58 |
-0.44 (-0.62%)
|
10,609 |
| 23 Sep 2022 |
USD |
71.8 |
71.95 |
70.99 |
71.02 |
71.02 |
-0.72 (-1.00%)
|
7,668 |
| 22 Sep 2022 |
USD |
71.7 |
72.31 |
71.47 |
71.74 |
71.74 |
-1.79 (-2.43%)
|
5,504 |
| 21 Sep 2022 |
USD |
72.8 |
73.8 |
72.8 |
73.53 |
73.53 |
+0.57 (+0.78%)
|
10,977 |
| 20 Sep 2022 |
USD |
73.99 |
74.32 |
72.8 |
72.96 |
72.96 |
-0.31 (-0.42%)
|
308,293 |
| 16 Sep 2022 |
USD |
73.48 |
73.61 |
73.04 |
73.27 |
73.27 |
-0.79 (-1.07%)
|
331,430 |
| 15 Sep 2022 |
USD |
74.61 |
74.94 |
73.91 |
74.06 |
74.06 |
-0.75 (-1.00%)
|
7,079 |
