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 |
| 4 Aug 2022 |
USD |
77.8 |
78.17 |
77.56 |
77.85 |
77.85 |
+0.32 (+0.41%)
|
14,513 |
| 3 Aug 2022 |
USD |
77.03 |
77.53 |
76.94 |
77.53 |
77.53 |
+0.21 (+0.27%)
|
5,817 |
| 2 Aug 2022 |
USD |
77.42 |
77.42 |
76.97 |
77.32 |
77.32 |
-0.32 (-0.41%)
|
32,416 |
| 1 Aug 2022 |
USD |
77.49 |
77.64 |
76.92 |
77.64 |
77.64 |
+0.575 (+0.75%)
|
56,400 |
| 29 Jul 2022 |
USD |
77.62 |
77.62 |
76.9 |
77.065 |
77.065 |
+0.525 (+0.69%)
|
11,667 |
| 28 Jul 2022 |
USD |
75.8 |
76.63 |
75.67 |
76.54 |
76.54 |
+1.24 (+1.65%)
|
11,707 |
| 27 Jul 2022 |
USD |
75.41 |
75.41 |
75.16 |
75.3 |
75.3 |
+0.67 (+0.90%)
|
280,780 |
| 26 Jul 2022 |
USD |
75.14 |
75.14 |
74.62 |
74.63 |
74.63 |
-0.495 (-0.66%)
|
209,685 |
| 25 Jul 2022 |
USD |
75.01 |
75.39 |
74.91 |
75.125 |
75.125 |
-0.125 (-0.17%)
|
37,798 |
| 22 Jul 2022 |
USD |
74.86 |
75.63 |
74.86 |
75.25 |
75.25 |
+0.49 (+0.66%)
|
17,308 |
| 21 Jul 2022 |
USD |
74.86 |
74.94 |
74.49 |
74.76 |
74.76 |
-0.26 (-0.35%)
|
12,588 |
| 20 Jul 2022 |
USD |
75.07 |
75.07 |
74.55 |
75.02 |
75.02 |
+0.43 (+0.58%)
|
24,179 |
| 19 Jul 2022 |
USD |
73.63 |
74.59 |
73.38 |
74.59 |
74.59 |
+0.35 (+0.47%)
|
29,505 |
| 18 Jul 2022 |
USD |
74.5 |
74.88 |
74.24 |
74.24 |
74.24 |
-0.02 (-0.03%)
|
7,867 |
| 15 Jul 2022 |
USD |
72.79 |
74.27 |
72.78 |
74.26 |
74.26 |
+1.68 (+2.31%)
|
12,200 |
| 14 Jul 2022 |
USD |
73.23 |
73.24 |
72.19 |
72.58 |
72.58 |
-0.95 (-1.29%)
|
6,286 |
| 13 Jul 2022 |
USD |
73.85 |
74.0401 |
72.88 |
73.53 |
73.53 |
-1.01 (-1.35%)
|
9,530 |
| 12 Jul 2022 |
USD |
74.07 |
74.64 |
73.96 |
74.54 |
74.54 |
+0.005 (+0.01%)
|
4,165 |
| 11 Jul 2022 |
USD |
73.92 |
74.72 |
73.92 |
74.535 |
74.535 |
-0.47 (-0.63%)
|
2,419 |
| 8 Jul 2022 |
USD |
74.75 |
75.01 |
74.54 |
75.005 |
75.005 |
+0.235 (+0.31%)
|
3,986 |
| 7 Jul 2022 |
USD |
74.36 |
74.85 |
74.29 |
74.77 |
74.77 |
+0.79 (+1.07%)
|
5,838 |
| 6 Jul 2022 |
USD |
73.63 |
74.47 |
73.63 |
73.98 |
73.98 |
+1.22 (+1.68%)
|
12,674 |
| 5 Jul 2022 |
USD |
74.54 |
74.54 |
72.67 |
72.76 |
72.76 |
-1.23 (-1.66%)
|
7,373 |
| 4 Jul 2022 |
USD |
73.81 |
74.21 |
73.63 |
73.99 |
73.99 |
+0.655 (+0.89%)
|
15,498 |
| 1 Jul 2022 |
USD |
72.47 |
73.62 |
72.45 |
73.335 |
73.335 |
+0.215 (+0.29%)
|
1,120 |
| 30 Jun 2022 |
USD |
72.6 |
73.152 |
72.48 |
73.12 |
73.12 |
-0.28 (-0.38%)
|
87,028 |
| 29 Jun 2022 |
USD |
73.15 |
73.55 |
73 |
73.4 |
73.4 |
-0.62 (-0.84%)
|
28,110 |
| 28 Jun 2022 |
USD |
74.87 |
75.19 |
74.02 |
74.02 |
74.02 |
-0.85 (-1.14%)
|
7,422 |
| 27 Jun 2022 |
USD |
74.56 |
75.34 |
74.43 |
74.87 |
74.87 |
+0.88 (+1.19%)
|
44,094 |
| 24 Jun 2022 |
USD |
72.83 |
74 |
72.83 |
73.99 |
73.99 |
+1.69 (+2.34%)
|
9,019 |
