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 |
| 10 Jan 2022 |
USD |
82.34 |
82.47 |
80.95 |
81.17 |
81.17 |
-1 (-1.22%)
|
8,518 |
| 7 Jan 2022 |
USD |
82.5 |
82.59 |
82.02 |
82.17 |
82.17 |
-0.57 (-0.69%)
|
3,548 |
| 6 Jan 2022 |
USD |
82.5 |
82.98 |
82.43 |
82.74 |
82.74 |
-1.18 (-1.41%)
|
8,099 |
| 5 Jan 2022 |
USD |
83.97 |
84.25 |
83.48 |
83.92 |
83.92 |
-0.22 (-0.26%)
|
22,582 |
| 4 Jan 2022 |
USD |
84.31 |
84.47 |
83.98 |
84.14 |
84.14 |
-0.27 (-0.32%)
|
41,899 |
| 31 Dec 2021 |
USD |
84.25 |
84.72 |
84.25 |
84.41 |
84.41 |
-0.31 (-0.37%)
|
3,868 |
| 30 Dec 2021 |
USD |
84.44 |
84.92 |
84.28 |
84.72 |
84.72 |
+0.18 (+0.21%)
|
28,202 |
| 29 Dec 2021 |
USD |
84.38 |
84.63 |
84.24 |
84.54 |
84.54 |
+1.38 (+1.66%)
|
38,688 |
| 24 Dec 2021 |
USD |
82.94 |
83.47 |
82.82 |
83.16 |
83.16 |
+0.05 (+0.06%)
|
294 |
| 23 Dec 2021 |
USD |
83 |
83.33 |
82.82 |
83.11 |
83.11 |
+0.57 (+0.69%)
|
4,613 |
| 22 Dec 2021 |
USD |
82.09 |
82.6 |
82.01 |
82.54 |
82.54 |
+0.81 (+0.99%)
|
15,840 |
| 21 Dec 2021 |
USD |
81.59 |
82.24 |
81.59 |
81.73 |
81.73 |
+0.71 (+0.88%)
|
12,325 |
| 20 Dec 2021 |
USD |
81.41 |
81.44 |
80.94 |
81.02 |
81.02 |
-1.57 (-1.90%)
|
12,276 |
| 17 Dec 2021 |
USD |
82.9 |
83.25 |
82.2 |
82.59 |
82.59 |
-0.55 (-0.66%)
|
26,052 |
| 16 Dec 2021 |
USD |
83.18 |
83.39 |
82.9246 |
83.14 |
83.14 |
+1.3 (+1.59%)
|
7,574 |
| 15 Dec 2021 |
USD |
81.78 |
82.02 |
81.58 |
81.84 |
81.84 |
+0.3 (+0.37%)
|
5,319 |
| 14 Dec 2021 |
USD |
82.4 |
82.53 |
81.44 |
81.54 |
81.54 |
-0.71 (-0.86%)
|
8,207 |
| 13 Dec 2021 |
USD |
82.5 |
82.5 |
81.88 |
82.25 |
82.25 |
+0.47 (+0.57%)
|
20,367 |
| 10 Dec 2021 |
USD |
81.33 |
81.85 |
81.09 |
81.78 |
81.78 |
+0.26 (+0.32%)
|
11,868 |
| 9 Dec 2021 |
USD |
81.72 |
81.72 |
81.43 |
81.52 |
81.52 |
+0.34 (+0.42%)
|
9,318 |
| 8 Dec 2021 |
USD |
81.59 |
81.97 |
81.18 |
81.18 |
81.18 |
-0.54 (-0.66%)
|
3,893 |
| 7 Dec 2021 |
USD |
81.11 |
81.76 |
80.8 |
81.72 |
81.72 |
+1.29 (+1.60%)
|
20,916 |
| 6 Dec 2021 |
USD |
79.74 |
80.48 |
79.53 |
80.43 |
80.43 |
+1.08 (+1.36%)
|
14,543 |
| 3 Dec 2021 |
USD |
79.9 |
80.13 |
78.96 |
79.35 |
79.35 |
-0.02 (-0.03%)
|
14,607 |
| 2 Dec 2021 |
USD |
78.79 |
79.65 |
78.64 |
79.37 |
79.37 |
-1.12 (-1.39%)
|
2,935 |
| 1 Dec 2021 |
USD |
79.44 |
80.51 |
79.36 |
80.49 |
80.49 |
+0.71 (+0.89%)
|
6,855 |
| 30 Nov 2021 |
USD |
80.16 |
80.56 |
79.63 |
79.78 |
79.78 |
-0.88 (-1.09%)
|
28,780 |
| 29 Nov 2021 |
USD |
79.91 |
80.66 |
79.91 |
80.66 |
80.66 |
+0.71 (+0.89%)
|
16,047 |
| 26 Nov 2021 |
USD |
79.98 |
80.71 |
79.87 |
79.95 |
79.95 |
-1.315 (-1.62%)
|
9,965 |
| 25 Nov 2021 |
USD |
81.18 |
81.6 |
81.18 |
81.265 |
81.265 |
+0.395 (+0.49%)
|
5,715 |
