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 |
| 1 Sep 2021 |
USD |
79.23 |
79.53 |
78.9 |
79.12 |
79.12 |
+0.1 (+0.13%)
|
5,554 |
| 31 Aug 2021 |
USD |
79.02 |
79.16 |
78.77 |
79.02 |
79.02 |
+0.55 (+0.70%)
|
10,999 |
| 27 Aug 2021 |
USD |
78.3 |
78.66 |
78.15 |
78.47 |
78.47 |
+0.19 (+0.24%)
|
6,573 |
| 26 Aug 2021 |
USD |
78.25 |
78.72 |
78.1 |
78.28 |
78.28 |
-0.22 (-0.28%)
|
17,976 |
| 25 Aug 2021 |
USD |
78.57 |
78.67 |
78.36 |
78.5 |
78.5 |
-0.1 (-0.13%)
|
5,670 |
| 24 Aug 2021 |
USD |
78.82 |
79.23 |
78.56 |
78.6 |
78.6 |
-0.32 (-0.41%)
|
7,339 |
| 23 Aug 2021 |
USD |
78.66 |
78.93 |
78.61 |
78.92 |
78.92 |
+0.37 (+0.47%)
|
5,133 |
| 20 Aug 2021 |
USD |
77.93 |
78.58 |
77.65 |
78.55 |
78.55 |
+0.62 (+0.80%)
|
9,643 |
| 19 Aug 2021 |
USD |
77.23 |
78 |
76.79 |
77.93 |
77.93 |
-0.16 (-0.20%)
|
10,692 |
| 18 Aug 2021 |
USD |
78.35 |
78.56 |
78.05 |
78.09 |
78.09 |
-0.33 (-0.42%)
|
3,530 |
| 17 Aug 2021 |
USD |
78.35 |
78.51 |
78.04 |
78.42 |
78.42 |
+0.26 (+0.33%)
|
5,938 |
| 16 Aug 2021 |
USD |
77.94 |
78.16 |
77.88 |
78.16 |
78.16 |
+0.22 (+0.28%)
|
2,557 |
| 13 Aug 2021 |
USD |
77.67 |
77.98 |
77.67 |
77.94 |
77.94 |
+0.34 (+0.44%)
|
3,556 |
| 12 Aug 2021 |
USD |
77.47 |
77.83 |
77.47 |
77.6 |
77.6 |
+0.09 (+0.12%)
|
13,173 |
| 11 Aug 2021 |
USD |
77.28 |
77.59 |
77.21 |
77.51 |
77.51 |
+0.28 (+0.36%)
|
13,814 |
| 10 Aug 2021 |
USD |
77.28 |
77.65 |
77.17 |
77.23 |
77.23 |
-0.1 (-0.13%)
|
8,728 |
| 9 Aug 2021 |
USD |
77.64 |
77.8 |
77.07 |
77.33 |
77.33 |
-0.125 (-0.16%)
|
4,703 |
| 6 Aug 2021 |
USD |
77.36 |
77.52 |
77.36 |
77.455 |
77.455 |
+0.365 (+0.47%)
|
3,885 |
| 5 Aug 2021 |
USD |
76.94 |
77.57 |
76.94 |
77.09 |
77.09 |
-0.08 (-0.10%)
|
5,145 |
| 4 Aug 2021 |
USD |
77.92 |
77.92 |
77.13 |
77.17 |
77.17 |
-0.24 (-0.31%)
|
16,993 |
| 3 Aug 2021 |
USD |
77.05 |
77.64 |
77.03 |
77.41 |
77.41 |
-0.11 (-0.14%)
|
8,950 |
| 2 Aug 2021 |
USD |
77.92 |
77.93 |
77.41 |
77.52 |
77.52 |
+0.105 (+0.14%)
|
5,773 |
| 30 Jul 2021 |
USD |
76.65 |
77.46 |
76.65 |
77.415 |
77.415 |
-0.025 (-0.03%)
|
11,274 |
| 29 Jul 2021 |
USD |
77.28 |
77.63 |
77.25 |
77.44 |
77.44 |
+0.28 (+0.36%)
|
11,019 |
| 28 Jul 2021 |
USD |
77.14 |
77.59 |
77.12 |
77.16 |
77.16 |
+0.11 (+0.14%)
|
3,456 |
| 27 Jul 2021 |
USD |
76.93 |
77.33 |
76.8 |
77.05 |
77.05 |
-0.2 (-0.26%)
|
6,350 |
| 26 Jul 2021 |
USD |
77.07 |
77.25 |
76.69 |
77.25 |
77.25 |
+0.175 (+0.23%)
|
5,881 |
| 23 Jul 2021 |
USD |
76.56 |
77.075 |
76.5 |
77.075 |
77.075 |
+0.655 (+0.86%)
|
5,463 |
| 22 Jul 2021 |
USD |
76.25 |
76.62 |
76.2 |
76.42 |
76.42 |
+0.06 (+0.08%)
|
7,734 |
| 21 Jul 2021 |
USD |
76.25 |
76.48 |
76.08 |
76.36 |
76.36 |
+0.23 (+0.30%)
|
1,662 |
