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 |
| 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 |
| 23 Jun 2022 |
USD |
71.33 |
72.68 |
71.33 |
72.3 |
72.3 |
+0.2 (+0.28%)
|
9,834 |
| 22 Jun 2022 |
USD |
71.05 |
72.14 |
70.37 |
72.1 |
72.1 |
+0.77 (+1.08%)
|
17,321 |
| 21 Jun 2022 |
USD |
70.5 |
71.33 |
70.35 |
71.33 |
71.33 |
+0.9 (+1.28%)
|
122,335 |
| 20 Jun 2022 |
USD |
69.77 |
70.43 |
69.77 |
70.43 |
70.43 |
+0.53 (+0.76%)
|
3,585 |
| 17 Jun 2022 |
USD |
69.93 |
70.32 |
69.27 |
69.9 |
69.9 |
+0.26 (+0.37%)
|
2,821 |
| 16 Jun 2022 |
USD |
70.44 |
71.26 |
69.42 |
69.64 |
69.64 |
-1.38 (-1.94%)
|
17,229 |
| 15 Jun 2022 |
USD |
71.07 |
72.04 |
70.72 |
71.02 |
71.02 |
+0.19 (+0.27%)
|
86,759 |
| 14 Jun 2022 |
USD |
72.38 |
72.67 |
70.63 |
70.83 |
70.83 |
-0.745 (-1.04%)
|
28,347 |
| 13 Jun 2022 |
USD |
72.46 |
72.6 |
71.2 |
71.575 |
71.575 |
-1.965 (-2.67%)
|
40,295 |
| 10 Jun 2022 |
USD |
75.13 |
75.22 |
73.32 |
73.54 |
73.54 |
-2.705 (-3.55%)
|
8,947 |
| 9 Jun 2022 |
USD |
76.74 |
77.08 |
76.14 |
76.245 |
76.245 |
-1.155 (-1.49%)
|
7,680 |
| 8 Jun 2022 |
USD |
77.41 |
77.48 |
77.18 |
77.4 |
77.4 |
+0.44 (+0.57%)
|
4,987 |
| 7 Jun 2022 |
USD |
76.61 |
77.21 |
76.54 |
76.96 |
76.96 |
-0.44 (-0.57%)
|
4,066 |
| 6 Jun 2022 |
USD |
77.35 |
77.88 |
77.35 |
77.4 |
77.4 |
+0.7 (+0.91%)
|
8,040 |
| 1 Jun 2022 |
USD |
77.93 |
78.1 |
76.7 |
76.7 |
76.7 |
-0.64 (-0.83%)
|
9,513 |
| 31 May 2022 |
USD |
77.93 |
78.36 |
77.16 |
77.34 |
77.34 |
-1.32 (-1.68%)
|
29,992 |
| 30 May 2022 |
USD |
79.07 |
79.07 |
78.32 |
78.66 |
78.66 |
+1.06 (+1.37%)
|
4,544 |
| 27 May 2022 |
USD |
76.45 |
77.61 |
76.45 |
77.6 |
77.6 |
+0.86 (+1.12%)
|
15,320 |
| 26 May 2022 |
USD |
76.25 |
76.84 |
76.04 |
76.74 |
76.74 |
+0.96 (+1.27%)
|
2,260 |
| 25 May 2022 |
USD |
75.69 |
75.84 |
75.47 |
75.78 |
75.78 |
+1.1 (+1.47%)
|
4,572 |
| 24 May 2022 |
USD |
74.43 |
75.05 |
74.43 |
74.68 |
74.68 |
-0.56 (-0.74%)
|
23,056 |
| 23 May 2022 |
USD |
74.7 |
75.33 |
74.44 |
75.24 |
75.24 |
+1.85 (+2.52%)
|
27,956 |
| 20 May 2022 |
USD |
73.6 |
74.37 |
73.39 |
73.39 |
73.39 |
-0.3 (-0.41%)
|
38,326 |
| 19 May 2022 |
USD |
73.68 |
74.05 |
72.99 |
73.69 |
73.69 |
-1.28 (-1.71%)
|
179,909 |
| 18 May 2022 |
USD |
75.9 |
76.38 |
74.87 |
74.97 |
74.97 |
-1 (-1.32%)
|
30,268 |
| 17 May 2022 |
USD |
75.54 |
76.34 |
75.48 |
75.97 |
75.97 |
+0.97 (+1.29%)
|
151,253 |
| 16 May 2022 |
USD |
74.95 |
75.37 |
74.77 |
75 |
75 |
-0.16 (-0.21%)
|
45,355 |
