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 |
| 13 May 2022 |
USD |
74.4 |
75.17 |
74.33 |
75.16 |
75.16 |
+1.5 (+2.04%)
|
40,936 |
| 12 May 2022 |
USD |
73.58 |
74 |
73.54 |
73.66 |
73.66 |
-1.61 (-2.14%)
|
12,907 |
| 11 May 2022 |
USD |
74.49 |
75.4 |
74.25 |
75.27 |
75.27 |
+0.85 (+1.14%)
|
24,987 |
| 10 May 2022 |
USD |
75.27 |
75.69 |
74.32 |
74.42 |
74.42 |
-0.75 (-1.00%)
|
8,015 |
| 9 May 2022 |
USD |
76.04 |
76.29 |
74.9 |
75.17 |
75.17 |
-1.39 (-1.82%)
|
59,699 |
| 6 May 2022 |
USD |
76.88 |
77.06 |
75.92 |
76.56 |
76.56 |
-0.765 (-0.99%)
|
9,299 |
| 5 May 2022 |
USD |
79.4 |
79.4 |
77.29 |
77.325 |
77.325 |
+0.085 (+0.11%)
|
12,026 |
| 4 May 2022 |
USD |
77.39 |
77.74 |
77.18 |
77.24 |
77.24 |
-0.83 (-1.06%)
|
9,617 |
| 3 May 2022 |
USD |
77.08 |
78.07 |
77 |
78.07 |
78.07 |
-0.99 (-1.25%)
|
24,028 |
| 29 Apr 2022 |
USD |
80.03 |
80.65 |
78.8 |
79.06 |
79.06 |
-0.43 (-0.54%)
|
23,939 |
| 28 Apr 2022 |
USD |
78.83 |
79.49 |
78.83 |
79.49 |
79.49 |
+0.36 (+0.45%)
|
86,461 |
| 27 Apr 2022 |
USD |
78.28 |
79.33 |
78.28 |
79.13 |
79.13 |
-0.12 (-0.15%)
|
12,014 |
| 26 Apr 2022 |
USD |
80.06 |
80.25 |
79.25 |
79.25 |
79.25 |
+0.31 (+0.39%)
|
9,940 |
| 25 Apr 2022 |
USD |
79.29 |
79.51 |
78.75 |
78.94 |
78.94 |
-1.78 (-2.21%)
|
26,974 |
| 22 Apr 2022 |
USD |
81.87 |
82.25 |
80.65 |
80.72 |
80.72 |
-2.39 (-2.88%)
|
30,554 |
| 21 Apr 2022 |
USD |
83.21 |
83.41 |
82.69 |
83.11 |
83.11 |
+0.25 (+0.30%)
|
96,412 |
| 20 Apr 2022 |
USD |
82.18 |
83.02 |
81.92 |
82.86 |
82.86 |
+0.88 (+1.07%)
|
75,537 |
| 19 Apr 2022 |
USD |
81.21 |
82.08 |
80.97 |
81.98 |
81.98 |
+0.09 (+0.11%)
|
9,405 |
| 14 Apr 2022 |
USD |
81.78 |
82.36 |
81.77 |
81.89 |
81.89 |
+0.07 (+0.09%)
|
8,626 |
| 13 Apr 2022 |
USD |
81.82 |
82.19 |
81.36 |
81.82 |
81.82 |
-0.61 (-0.74%)
|
17,060 |
| 12 Apr 2022 |
USD |
81.34 |
82.43 |
81.34 |
82.43 |
82.43 |
+0.04 (+0.05%)
|
95,910 |
| 11 Apr 2022 |
USD |
82.03 |
83.15 |
82.02 |
82.39 |
82.39 |
-0.68 (-0.82%)
|
7,133 |
| 8 Apr 2022 |
USD |
82.66 |
83.3 |
82.57 |
83.07 |
83.07 |
+0.81 (+0.98%)
|
11,171 |
| 7 Apr 2022 |
USD |
82.38 |
82.51 |
82 |
82.26 |
82.26 |
+0.21 (+0.26%)
|
17,913 |
| 6 Apr 2022 |
USD |
82.42 |
82.44 |
81.62 |
82.05 |
82.05 |
-0.89 (-1.07%)
|
14,892 |
| 5 Apr 2022 |
USD |
82.24 |
83.01 |
81.94 |
82.94 |
82.94 |
+0.53 (+0.64%)
|
10,990 |
| 4 Apr 2022 |
USD |
82.49 |
82.57 |
82.15 |
82.41 |
82.41 |
+0.66 (+0.81%)
|
10,721 |
| 1 Apr 2022 |
USD |
82.22 |
82.23 |
81.61 |
81.75 |
81.75 |
-0.73 (-0.89%)
|
4,825 |
| 31 Mar 2022 |
USD |
82.15 |
82.8 |
82.15 |
82.48 |
82.48 |
-0.02 (-0.02%)
|
16,373 |
| 30 Mar 2022 |
USD |
82.2 |
82.73 |
82.2 |
82.5 |
82.5 |
+0.29 (+0.35%)
|
12,850 |
