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 |
| 8 Jun 2021 |
USD |
74.12 |
74.31 |
73.77 |
73.81 |
73.81 |
-0.26 (-0.35%)
|
12,407 |
| 7 Jun 2021 |
USD |
74.05 |
74.4 |
74 |
74.07 |
74.07 |
-0.26 (-0.35%)
|
3,804 |
| 4 Jun 2021 |
USD |
74.06 |
74.39 |
73.73 |
74.33 |
74.33 |
+0.43 (+0.58%)
|
16,928 |
| 3 Jun 2021 |
USD |
73.79 |
74.07 |
73.35 |
73.9 |
73.9 |
-0.04 (-0.05%)
|
7,304 |
| 2 Jun 2021 |
USD |
73.54 |
73.97 |
73.54 |
73.94 |
73.94 |
+0.14 (+0.19%)
|
6,851 |
| 1 Jun 2021 |
USD |
73.91 |
74.32 |
73.68 |
73.8 |
73.8 |
-0.43 (-0.58%)
|
48,486 |
| 28 May 2021 |
USD |
73.93 |
74.23 |
73.84 |
74.23 |
74.23 |
+0.49 (+0.66%)
|
31,847 |
| 27 May 2021 |
USD |
73.82 |
73.9614 |
73.69 |
73.74 |
73.74 |
-0.16 (-0.22%)
|
45,159 |
| 26 May 2021 |
USD |
74.26 |
74.34 |
73.81 |
73.9 |
73.9 |
+0.09 (+0.12%)
|
16,014 |
| 25 May 2021 |
USD |
74.14 |
74.41 |
73.8 |
73.81 |
73.81 |
-0.29 (-0.39%)
|
22,526 |
| 24 May 2021 |
USD |
73.82 |
74.23 |
73.6 |
74.1 |
74.1 |
+0.33 (+0.45%)
|
18,368 |
| 21 May 2021 |
USD |
73.74 |
74.03 |
73.67 |
73.77 |
73.77 |
-0.06 (-0.08%)
|
1,922 |
| 20 May 2021 |
USD |
72.9 |
73.83 |
72.53 |
73.83 |
73.83 |
+1.39 (+1.92%)
|
14,237 |
| 19 May 2021 |
USD |
72.8 |
72.8 |
72.3 |
72.44 |
72.44 |
-1.06 (-1.44%)
|
20,844 |
| 18 May 2021 |
USD |
73.82 |
73.82 |
73.3591 |
73.5 |
73.5 |
+0.14 (+0.19%)
|
13,396 |
| 17 May 2021 |
USD |
73.66 |
73.81 |
73.36 |
73.36 |
73.36 |
-0.32 (-0.43%)
|
20,207 |
| 14 May 2021 |
USD |
73.49 |
73.68 |
73.18 |
73.68 |
73.68 |
+0.84 (+1.15%)
|
12,614 |
| 13 May 2021 |
USD |
71.93 |
72.99 |
71.72 |
72.84 |
72.84 |
+0.25 (+0.34%)
|
21,324 |
| 12 May 2021 |
USD |
73.04 |
73.44 |
72.59 |
72.59 |
72.59 |
-0.76 (-1.04%)
|
28,290 |
| 11 May 2021 |
USD |
73.7 |
73.83 |
73.04 |
73.35 |
73.35 |
-1.39 (-1.86%)
|
1,582 |
| 10 May 2021 |
USD |
74.6 |
74.74 |
74.14 |
74.74 |
74.74 |
+0.29 (+0.39%)
|
9,104 |
| 7 May 2021 |
USD |
73.79 |
74.61 |
73.68 |
74.45 |
74.45 |
+0.8 (+1.09%)
|
9,099 |
| 6 May 2021 |
USD |
73.38 |
73.74 |
73.31 |
73.65 |
73.65 |
+0.21 (+0.29%)
|
12,446 |
| 5 May 2021 |
USD |
73.78 |
73.9 |
73.24 |
73.44 |
73.44 |
+0.14 (+0.19%)
|
14,262 |
| 4 May 2021 |
USD |
73.84 |
74.05 |
73.18 |
73.3 |
73.3 |
-0.255 (-0.35%)
|
29,686 |
| 30 Apr 2021 |
USD |
73.65 |
73.89 |
73.41 |
73.555 |
73.555 |
+0.055 (+0.07%)
|
7,402 |
| 29 Apr 2021 |
USD |
73.65 |
73.65 |
73.42 |
73.5 |
73.5 |
+0.17 (+0.23%)
|
33,630 |
| 28 Apr 2021 |
USD |
73.33 |
73.47 |
73.29 |
73.33 |
73.33 |
-0.23 (-0.31%)
|
23,689 |
| 27 Apr 2021 |
USD |
73.53 |
73.69 |
73.41 |
73.56 |
73.56 |
-0.07 (-0.10%)
|
4,460 |
| 26 Apr 2021 |
USD |
74.02 |
74.02 |
73.54 |
73.63 |
73.63 |
-0.06 (-0.08%)
|
16,001 |
