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 |
| 21 Feb 2022 |
USD |
77.86 |
77.89 |
76.65 |
76.72 |
76.72 |
-0.625 (-0.81%)
|
6,496 |
| 18 Feb 2022 |
USD |
77.87 |
78.03 |
77.28 |
77.345 |
77.345 |
-0.655 (-0.84%)
|
13,317 |
| 17 Feb 2022 |
USD |
78.18 |
78.48 |
77.71 |
78 |
78 |
-0.225 (-0.29%)
|
17,971 |
| 16 Feb 2022 |
USD |
78.5 |
78.9 |
78.02 |
78.225 |
78.225 |
-0.585 (-0.74%)
|
5,050 |
| 15 Feb 2022 |
USD |
77.73 |
78.99 |
77.6 |
78.81 |
78.81 |
+0.93 (+1.19%)
|
16,483 |
| 14 Feb 2022 |
USD |
78.19 |
78.76 |
77.59 |
77.88 |
77.88 |
-1.54 (-1.94%)
|
44,476 |
| 11 Feb 2022 |
USD |
79.34 |
79.84 |
79.13 |
79.42 |
79.42 |
-0.91 (-1.13%)
|
190,691 |
| 10 Feb 2022 |
USD |
81.19 |
81.26 |
80.14 |
80.33 |
80.33 |
-0.8 (-0.99%)
|
12,644 |
| 9 Feb 2022 |
USD |
80.54 |
81.13 |
80.33 |
81.13 |
81.13 |
+0.97 (+1.21%)
|
8,042 |
| 8 Feb 2022 |
USD |
80.02 |
80.16 |
79.52 |
80.16 |
80.16 |
+0.05 (+0.06%)
|
35,845 |
| 7 Feb 2022 |
USD |
80.11 |
80.34 |
79.89 |
80.11 |
80.11 |
+0.09 (+0.11%)
|
80,108 |
| 4 Feb 2022 |
USD |
80.53 |
80.75 |
79.48 |
80.02 |
80.02 |
-0.655 (-0.81%)
|
15,561 |
| 3 Feb 2022 |
USD |
81.05 |
81.2 |
80.57 |
80.675 |
80.675 |
-0.22 (-0.27%)
|
18,270 |
| 2 Feb 2022 |
USD |
80.23 |
80.895 |
80.15 |
80.895 |
80.895 |
+1.29 (+1.62%)
|
8,711 |
| 1 Feb 2022 |
USD |
79.87 |
80.22 |
79.52 |
79.605 |
79.605 |
+0.385 (+0.49%)
|
5,734 |
| 31 Jan 2022 |
USD |
79.12 |
79.38 |
78.62 |
79.22 |
79.22 |
+1.54 (+1.98%)
|
5,971 |
| 28 Jan 2022 |
USD |
77.34 |
77.68 |
76.53 |
77.68 |
77.68 |
-0.72 (-0.92%)
|
9,168 |
| 27 Jan 2022 |
USD |
77.1 |
78.77 |
77.1 |
78.4 |
78.4 |
-0.38 (-0.48%)
|
126,034 |
| 26 Jan 2022 |
USD |
78.27 |
79.06 |
78 |
78.78 |
78.78 |
+0.99 (+1.27%)
|
10,865 |
| 25 Jan 2022 |
USD |
78.65 |
78.88 |
77.2 |
77.79 |
77.79 |
+0.22 (+0.28%)
|
14,819 |
| 24 Jan 2022 |
USD |
79.1 |
79.42 |
77.52 |
77.57 |
77.57 |
-2.38 (-2.98%)
|
39,430 |
| 21 Jan 2022 |
USD |
79.47 |
80.1 |
79.18 |
79.95 |
79.95 |
-1.2 (-1.48%)
|
7,748 |
| 20 Jan 2022 |
USD |
80.05 |
81.15 |
80.05 |
81.15 |
81.15 |
+0.45 (+0.56%)
|
19,783 |
| 19 Jan 2022 |
USD |
80 |
81.02 |
80 |
80.7 |
80.7 |
+0.31 (+0.39%)
|
8,643 |
| 18 Jan 2022 |
USD |
81.1 |
81.17 |
80.15 |
80.39 |
80.39 |
-1.04 (-1.28%)
|
16,210 |
| 17 Jan 2022 |
USD |
81.53 |
81.58 |
81.18 |
81.43 |
81.43 |
+0.56 (+0.69%)
|
13,089 |
| 14 Jan 2022 |
USD |
81.74 |
81.79 |
80.82 |
80.87 |
80.87 |
-1.65 (-2.00%)
|
9,548 |
| 13 Jan 2022 |
USD |
82.38 |
82.62 |
82.2 |
82.52 |
82.52 |
+0.05 (+0.06%)
|
3,243 |
| 12 Jan 2022 |
USD |
82.37 |
82.68 |
82.34 |
82.47 |
82.47 |
+0.725 (+0.89%)
|
10,105 |
| 11 Jan 2022 |
USD |
82.11 |
82.32 |
81.34 |
81.745 |
81.745 |
+0.575 (+0.71%)
|
13,930 |
