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 |
| 23 Apr 2021 |
USD |
73.48 |
73.7 |
73.09 |
73.69 |
73.69 |
-0.11 (-0.15%)
|
13,626 |
| 22 Apr 2021 |
USD |
74.07 |
74.07 |
73.54 |
73.8 |
73.8 |
+0.06 (+0.08%)
|
60,277 |
| 21 Apr 2021 |
USD |
73.34 |
73.76 |
73.29 |
73.74 |
73.74 |
+0.55 (+0.75%)
|
10,644 |
| 20 Apr 2021 |
USD |
73.25 |
73.62 |
72.82 |
73.19 |
73.19 |
-0.1 (-0.14%)
|
24,342 |
| 19 Apr 2021 |
USD |
73.31 |
73.67 |
73.18 |
73.29 |
73.29 |
-0.24 (-0.33%)
|
22,603 |
| 16 Apr 2021 |
USD |
73.07 |
73.5686 |
73.07 |
73.53 |
73.53 |
+0.34 (+0.46%)
|
77,807 |
| 15 Apr 2021 |
USD |
72.5 |
73.23 |
72.29 |
73.19 |
73.19 |
+0.53 (+0.73%)
|
5,206 |
| 14 Apr 2021 |
USD |
72.78 |
72.93 |
72.44 |
72.66 |
72.66 |
+0.18 (+0.25%)
|
51,485 |
| 13 Apr 2021 |
USD |
72.35 |
72.5 |
72.12 |
72.48 |
72.48 |
+0.05 (+0.07%)
|
27,428 |
| 12 Apr 2021 |
USD |
72.46 |
73.39 |
72.03 |
72.43 |
72.43 |
+0.29 (+0.40%)
|
19,394 |
| 9 Apr 2021 |
USD |
72.26 |
72.27 |
71.98 |
72.14 |
72.14 |
+0.04 (+0.06%)
|
32,950 |
| 8 Apr 2021 |
USD |
72.17 |
72.47 |
71.9 |
72.1 |
72.1 |
+0.13 (+0.18%)
|
16,591 |
| 7 Apr 2021 |
USD |
72.23 |
72.25 |
71.66 |
71.97 |
71.97 |
-0.08 (-0.11%)
|
14,260 |
| 6 Apr 2021 |
USD |
71.82 |
72.08 |
71.65 |
72.05 |
72.05 |
+1.22 (+1.72%)
|
3,294 |
| 1 Apr 2021 |
USD |
70.54 |
70.83 |
70.49 |
70.83 |
70.83 |
+0.2 (+0.28%)
|
34,293 |
| 31 Mar 2021 |
USD |
70.06 |
70.69 |
70.06 |
70.63 |
70.63 |
+0.31 (+0.44%)
|
5,096 |
| 30 Mar 2021 |
USD |
70.87 |
70.87 |
70.09 |
70.32 |
70.32 |
-0.27 (-0.38%)
|
15,232 |
| 29 Mar 2021 |
USD |
70.34 |
70.59 |
70.09 |
70.59 |
70.59 |
+0.85 (+1.22%)
|
30,103 |
| 26 Mar 2021 |
USD |
69.43 |
69.74 |
69.18 |
69.74 |
69.74 |
+0.88 (+1.28%)
|
9,288 |
| 25 Mar 2021 |
USD |
68.88 |
69.07 |
68.55 |
68.86 |
68.86 |
-0.62 (-0.89%)
|
91,243 |
| 24 Mar 2021 |
USD |
69.05 |
69.48 |
68.94 |
69.48 |
69.48 |
-0.07 (-0.10%)
|
13,399 |
| 23 Mar 2021 |
USD |
69 |
69.64 |
68.87 |
69.55 |
69.55 |
+0.32 (+0.46%)
|
35,689 |
| 22 Mar 2021 |
USD |
68.39 |
69.26 |
68.34 |
69.23 |
69.23 |
+0.26 (+0.38%)
|
10,356 |
| 19 Mar 2021 |
USD |
69.08 |
69.09 |
68.44 |
68.97 |
68.97 |
-0.43 (-0.62%)
|
16,689 |
| 18 Mar 2021 |
USD |
69.26 |
69.47 |
69.15 |
69.4 |
69.4 |
+0.02 (+0.03%)
|
37,049 |
| 17 Mar 2021 |
USD |
69.71 |
69.71 |
69.19 |
69.38 |
69.38 |
-0.22 (-0.32%)
|
101,063 |
| 16 Mar 2021 |
USD |
69.16 |
69.72 |
69.16 |
69.6 |
69.6 |
+0.53 (+0.77%)
|
5,444 |
| 15 Mar 2021 |
USD |
68.98 |
69.15 |
68.61 |
69.07 |
69.07 |
+0.44 (+0.64%)
|
5,260 |
| 12 Mar 2021 |
USD |
68.66 |
68.78 |
68.24 |
68.63 |
68.63 |
-0.23 (-0.33%)
|
22,493 |
| 11 Mar 2021 |
USD |
68.43 |
68.86 |
68.42 |
68.86 |
68.86 |
+0.63 (+0.92%)
|
7,433 |
