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 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 |
| 29 Mar 2022 |
USD |
81.86 |
82.54 |
81.45 |
82.21 |
82.21 |
+1.1 (+1.36%)
|
15,554 |
| 28 Mar 2022 |
USD |
81.11 |
81.26 |
80.6 |
81.11 |
81.11 |
+0.53 (+0.66%)
|
15,415 |
| 25 Mar 2022 |
USD |
80.52 |
80.87 |
80.3 |
80.58 |
80.58 |
+0.68 (+0.85%)
|
9,906 |
| 24 Mar 2022 |
USD |
79.55 |
80.14 |
79.22 |
79.9 |
79.9 |
+0.19 (+0.24%)
|
16,462 |
| 23 Mar 2022 |
USD |
79.96 |
80.61 |
79.71 |
79.71 |
79.71 |
-0.65 (-0.81%)
|
8,299 |
| 22 Mar 2022 |
USD |
79.95 |
80.4 |
79.83 |
80.36 |
80.36 |
+0.61 (+0.76%)
|
11,197 |
| 21 Mar 2022 |
USD |
79.92 |
80.23 |
79.45 |
79.75 |
79.75 |
+0.35 (+0.44%)
|
18,567 |
| 18 Mar 2022 |
USD |
79.42 |
79.57 |
79.01 |
79.4 |
79.4 |
+0.17 (+0.21%)
|
8,821 |
| 17 Mar 2022 |
USD |
78.75 |
79.23 |
78.14 |
79.23 |
79.23 |
+0.87 (+1.11%)
|
7,969 |
| 16 Mar 2022 |
USD |
77.93 |
78.46 |
77.93 |
78.36 |
78.36 |
+0.95 (+1.23%)
|
12,682 |
| 15 Mar 2022 |
USD |
76.06 |
77.43 |
75.81 |
77.41 |
77.41 |
+0.84 (+1.10%)
|
5,663 |
| 14 Mar 2022 |
USD |
77.19 |
77.81 |
76.55 |
76.57 |
76.57 |
-0.57 (-0.74%)
|
26,736 |
| 11 Mar 2022 |
USD |
76.73 |
78.02 |
76.73 |
77.14 |
77.14 |
+0.89 (+1.17%)
|
7,052 |
| 10 Mar 2022 |
USD |
77.16 |
77.36 |
76.14 |
76.25 |
76.25 |
-0.795 (-1.03%)
|
47,538 |
| 9 Mar 2022 |
USD |
76.4 |
77.16 |
76.4 |
77.045 |
77.045 |
+0.885 (+1.16%)
|
15,329 |
| 8 Mar 2022 |
USD |
76.95 |
77.52 |
76.16 |
76.16 |
76.16 |
-1.65 (-2.12%)
|
21,082 |
| 7 Mar 2022 |
USD |
77.82 |
78.62 |
77.15 |
77.81 |
77.81 |
-0.225 (-0.29%)
|
25,096 |
| 4 Mar 2022 |
USD |
78.09 |
78.56 |
77.66 |
78.035 |
78.035 |
-0.295 (-0.38%)
|
12,481 |
| 3 Mar 2022 |
USD |
78.2 |
79 |
78.2 |
78.33 |
78.33 |
-0.22 (-0.28%)
|
10,004 |
| 2 Mar 2022 |
USD |
77.26 |
78.55 |
76.82 |
78.55 |
78.55 |
+1.25 (+1.62%)
|
23,865 |
| 1 Mar 2022 |
USD |
77.87 |
78.36 |
77.15 |
77.3 |
77.3 |
-0.63 (-0.81%)
|
44,050 |
| 28 Feb 2022 |
USD |
77.1 |
77.97 |
76.89 |
77.93 |
77.93 |
+0.03 (+0.04%)
|
49,766 |
| 25 Feb 2022 |
USD |
75.95 |
77.9 |
75.73 |
77.9 |
77.9 |
+2.68 (+3.56%)
|
8,085 |
| 24 Feb 2022 |
USD |
74.92 |
75.25 |
74.13 |
75.22 |
75.22 |
-1.48 (-1.93%)
|
16,105 |
| 23 Feb 2022 |
USD |
76.99 |
77.45 |
76.55 |
76.7 |
76.7 |
-0.43 (-0.56%)
|
18,893 |
| 22 Feb 2022 |
USD |
76.06 |
77.51 |
76.05 |
77.13 |
77.13 |
+0.41 (+0.53%)
|
39,617 |
