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 |
| 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 |
| 14 Sep 2022 |
USD |
75.06 |
75.07 |
74.67 |
74.81 |
74.81 |
-0.77 (-1.02%)
|
3,567 |
| 13 Sep 2022 |
USD |
77.57 |
77.87 |
75.53 |
75.58 |
75.58 |
-1.86 (-2.40%)
|
11,170 |
| 12 Sep 2022 |
USD |
76.49 |
77.44 |
76.49 |
77.44 |
77.44 |
+0.88 (+1.15%)
|
5,762 |
| 9 Sep 2022 |
USD |
75.99 |
76.73 |
75.98 |
76.56 |
76.56 |
+0.6 (+0.79%)
|
45,576 |
| 8 Sep 2022 |
USD |
75.31 |
76.04 |
75.22 |
75.96 |
75.96 |
+1.07 (+1.43%)
|
9,823 |
| 7 Sep 2022 |
USD |
73.92 |
74.97 |
73.81 |
74.89 |
74.89 |
+0.31 (+0.42%)
|
10,110 |
| 6 Sep 2022 |
USD |
74.39 |
74.79 |
73.98 |
74.58 |
74.58 |
+0.29 (+0.39%)
|
5,048 |
| 5 Sep 2022 |
USD |
74.34 |
74.67 |
74.12 |
74.29 |
74.29 |
-1.53 (-2.02%)
|
5,386 |
| 2 Sep 2022 |
USD |
75.11 |
75.99 |
74.68 |
75.82 |
75.82 |
+1.31 (+1.76%)
|
29,436 |
| 1 Sep 2022 |
USD |
74.33 |
74.65 |
74.11 |
74.51 |
74.51 |
-0.73 (-0.97%)
|
10,758 |
| 31 Aug 2022 |
USD |
75.92 |
75.92 |
75.13 |
75.24 |
75.24 |
-0.35 (-0.46%)
|
21,272 |
| 30 Aug 2022 |
USD |
76.21 |
76.61 |
75.04 |
75.59 |
75.59 |
-1.845 (-2.38%)
|
13,801 |
| 26 Aug 2022 |
USD |
78.52 |
78.86 |
77.435 |
77.435 |
77.435 |
-0.565 (-0.72%)
|
5,292 |
| 25 Aug 2022 |
USD |
78.76 |
78.76 |
78 |
78 |
78 |
+0.02 (+0.03%)
|
8,326 |
| 24 Aug 2022 |
USD |
77.55 |
77.98 |
77.3 |
77.98 |
77.98 |
+0.27 (+0.35%)
|
5,060 |
| 23 Aug 2022 |
USD |
77.9 |
78.42 |
77.56 |
77.71 |
77.71 |
-0.84 (-1.07%)
|
10,956 |
| 22 Aug 2022 |
USD |
79.23 |
79.6 |
78.54 |
78.55 |
78.55 |
-1.05 (-1.32%)
|
9,562 |
| 19 Aug 2022 |
USD |
79.9 |
80.01 |
79.57 |
79.6 |
79.6 |
-0.51 (-0.64%)
|
7,206 |
| 18 Aug 2022 |
USD |
79.99 |
80.29 |
79.7 |
80.11 |
80.11 |
+0.01 (+0.01%)
|
7,696 |
| 17 Aug 2022 |
USD |
80.44 |
80.44 |
79.78 |
80.1 |
80.1 |
-0.385 (-0.48%)
|
4,272 |
| 16 Aug 2022 |
USD |
80.24 |
80.54 |
80.13 |
80.485 |
80.485 |
+0.585 (+0.73%)
|
5,455 |
| 15 Aug 2022 |
USD |
79.31 |
80 |
79.31 |
79.9 |
79.9 |
+0.64 (+0.81%)
|
3,625 |
| 12 Aug 2022 |
USD |
78.7 |
79.32 |
78.46 |
79.26 |
79.26 |
-0.05 (-0.06%)
|
30,873 |
| 11 Aug 2022 |
USD |
79.16 |
79.69 |
79.08 |
79.31 |
79.31 |
+0.3 (+0.38%)
|
4,555 |
| 10 Aug 2022 |
USD |
78.3 |
79.28 |
78 |
79.01 |
79.01 |
+0.86 (+1.10%)
|
18,864 |
| 9 Aug 2022 |
USD |
78.23 |
78.43 |
77.94 |
78.15 |
78.15 |
-0.31 (-0.40%)
|
8,906 |
| 8 Aug 2022 |
USD |
78.06 |
78.7 |
78.04 |
78.46 |
78.46 |
+1.03 (+1.33%)
|
28,641 |
| 5 Aug 2022 |
USD |
77.89 |
78.11 |
77.09 |
77.43 |
77.43 |
-0.42 (-0.54%)
|
108,349 |
