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 Oct 2021 |
USD |
75.09 |
75.43 |
75.07 |
75.21 |
75.21 |
-0.28 (-0.37%)
|
4,151 |
| 12 Oct 2021 |
USD |
75.03 |
75.57 |
74.77 |
75.49 |
75.49 |
-0.415 (-0.55%)
|
14,269 |
| 11 Oct 2021 |
USD |
75.7 |
76.09 |
75.54 |
75.905 |
75.905 |
-0.085 (-0.11%)
|
7,991 |
| 8 Oct 2021 |
USD |
76.3 |
76.3 |
75.8 |
75.99 |
75.99 |
-0.55 (-0.72%)
|
19,441 |
| 7 Oct 2021 |
USD |
75.95 |
76.63 |
75.92 |
76.54 |
76.54 |
+1.88 (+2.52%)
|
7,640 |
| 6 Oct 2021 |
USD |
74.98 |
75.08 |
74.45 |
74.66 |
74.66 |
-0.79 (-1.05%)
|
4,240 |
| 5 Oct 2021 |
USD |
74.63 |
75.45 |
74.46 |
75.45 |
75.45 |
+1.01 (+1.36%)
|
6,897 |
| 4 Oct 2021 |
USD |
75.13 |
75.46 |
74.44 |
74.44 |
74.44 |
-0.66 (-0.88%)
|
6,666 |
| 1 Oct 2021 |
USD |
74.28 |
75.3 |
74.28 |
75.1 |
75.1 |
-0.655 (-0.86%)
|
6,957 |
| 30 Sep 2021 |
USD |
76.62 |
76.63 |
75.69 |
75.755 |
75.755 |
-0.225 (-0.30%)
|
4,173 |
| 29 Sep 2021 |
USD |
76.1 |
76.1 |
75.49 |
75.98 |
75.98 |
+0.45 (+0.60%)
|
6,580 |
| 28 Sep 2021 |
USD |
76.32 |
76.8 |
75.52 |
75.53 |
75.53 |
-1.4 (-1.82%)
|
10,115 |
| 27 Sep 2021 |
USD |
77.57 |
77.65 |
76.93 |
76.93 |
76.93 |
-0.24 (-0.31%)
|
11,339 |
| 24 Sep 2021 |
USD |
77.23 |
77.66 |
77.17 |
77.17 |
77.17 |
-0.44 (-0.57%)
|
5,052 |
| 23 Sep 2021 |
USD |
77.62 |
77.78 |
77.24 |
77.61 |
77.61 |
+0.36 (+0.47%)
|
15,859 |
| 22 Sep 2021 |
USD |
76.94 |
77.27 |
76.73 |
77.25 |
77.25 |
+0.335 (+0.44%)
|
7,295 |
| 21 Sep 2021 |
USD |
77.03 |
77.39 |
76.75 |
76.915 |
76.915 |
-0.09 (-0.12%)
|
8,519 |
| 20 Sep 2021 |
USD |
76.91 |
77.005 |
76.52 |
77.005 |
77.005 |
-0.495 (-0.64%)
|
9,611 |
| 17 Sep 2021 |
USD |
78.42 |
78.55 |
77.5 |
77.5 |
77.5 |
-0.35 (-0.45%)
|
6,214 |
| 16 Sep 2021 |
USD |
78.41 |
78.67 |
77.76 |
77.85 |
77.85 |
-0.3 (-0.38%)
|
6,119 |
| 15 Sep 2021 |
USD |
78.3 |
78.31 |
77.89 |
78.15 |
78.15 |
-0.12 (-0.15%)
|
8,903 |
| 14 Sep 2021 |
USD |
78.53 |
78.53 |
78.12 |
78.27 |
78.27 |
+0.07 (+0.09%)
|
10,159 |
| 13 Sep 2021 |
USD |
78.45 |
78.6 |
78.13 |
78.2 |
78.2 |
-0.15 (-0.19%)
|
6,033 |
| 10 Sep 2021 |
USD |
78.77 |
79.03 |
78.17 |
78.35 |
78.35 |
-0.65 (-0.82%)
|
18,816 |
| 9 Sep 2021 |
USD |
78.81 |
79.25 |
78.56 |
79 |
79 |
+0.03 (+0.04%)
|
18,680 |
| 8 Sep 2021 |
USD |
78.73 |
79.08 |
78.51 |
78.97 |
78.97 |
+0.22 (+0.28%)
|
18,131 |
| 7 Sep 2021 |
USD |
79.38 |
79.65 |
78.65 |
78.75 |
78.75 |
-0.95 (-1.19%)
|
7,527 |
| 6 Sep 2021 |
USD |
79.31 |
79.7 |
79.29 |
79.7 |
79.7 |
+0.18 (+0.23%)
|
8,332 |
| 3 Sep 2021 |
USD |
79.76 |
79.88 |
79.15 |
79.52 |
79.52 |
+0.17 (+0.21%)
|
18,427 |
| 2 Sep 2021 |
USD |
79.2 |
79.52 |
79.07 |
79.35 |
79.35 |
+0.23 (+0.29%)
|
223,577 |
