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 Mar 2021 |
USD |
67.66 |
68.23 |
67.23 |
68.23 |
68.23 |
+0.25 (+0.37%)
|
9,710 |
| 9 Mar 2021 |
USD |
67.4 |
68.17 |
67.19 |
67.98 |
67.98 |
+0.32 (+0.47%)
|
32,804 |
| 8 Mar 2021 |
USD |
66.83 |
67.66 |
66.44 |
67.66 |
67.66 |
+1.81 (+2.75%)
|
71,260 |
| 5 Mar 2021 |
USD |
65.39 |
66.35 |
65.35 |
65.85 |
65.85 |
-0.79 (-1.19%)
|
12,208 |
| 4 Mar 2021 |
USD |
66.31 |
66.65 |
65.99 |
66.64 |
66.64 |
-0.35 (-0.52%)
|
6,943 |
| 3 Mar 2021 |
USD |
67.5 |
67.71 |
66.63 |
66.99 |
66.99 |
-0.18 (-0.27%)
|
8,610 |
| 2 Mar 2021 |
USD |
67.11 |
67.38 |
66.96 |
67.17 |
67.17 |
-0.31 (-0.46%)
|
29,615 |
| 1 Mar 2021 |
USD |
66.8 |
67.52 |
66.67 |
67.48 |
67.48 |
+0.71 (+1.06%)
|
7,216 |
| 26 Feb 2021 |
USD |
66.9 |
67.35 |
66.44 |
66.77 |
66.77 |
-0.95 (-1.40%)
|
91,611 |
| 25 Feb 2021 |
USD |
68.22 |
68.42 |
67.71 |
67.72 |
67.72 |
-0.19 (-0.28%)
|
45,402 |
| 24 Feb 2021 |
USD |
67.63 |
67.91 |
67.36 |
67.91 |
67.91 |
+0.17 (+0.25%)
|
29,314 |
| 23 Feb 2021 |
USD |
68.19 |
68.19 |
67.08 |
67.74 |
67.74 |
+0.2 (+0.30%)
|
112,553 |
| 22 Feb 2021 |
USD |
67.62 |
67.97 |
67.45 |
67.54 |
67.54 |
-0.96 (-1.40%)
|
9,931 |
| 19 Feb 2021 |
USD |
68.79 |
68.93 |
68.37 |
68.5 |
68.5 |
+0.04 (+0.06%)
|
11,217 |
| 18 Feb 2021 |
USD |
68.3 |
68.55 |
68.21 |
68.46 |
68.46 |
+0.13 (+0.19%)
|
16,578 |
| 17 Feb 2021 |
USD |
68.3 |
68.6 |
68.05 |
68.33 |
68.33 |
-0.11 (-0.16%)
|
25,787 |
| 16 Feb 2021 |
USD |
69.09 |
69.26 |
68.41 |
68.44 |
68.44 |
-0.72 (-1.04%)
|
10,211 |
| 15 Feb 2021 |
USD |
68.78 |
69.33 |
68.78 |
69.16 |
69.16 |
+0.49 (+0.71%)
|
7,051 |
| 12 Feb 2021 |
USD |
68.45 |
68.86 |
68.42 |
68.67 |
68.67 |
-0.12 (-0.17%)
|
16,234 |
| 11 Feb 2021 |
USD |
68.83 |
68.8691 |
68.47 |
68.79 |
68.79 |
+0.125 (+0.18%)
|
11,187 |
| 10 Feb 2021 |
USD |
68.67 |
69.04 |
68.61 |
68.665 |
68.665 |
+0.035 (+0.05%)
|
18,873 |
| 9 Feb 2021 |
USD |
68.72 |
68.84 |
68.48 |
68.63 |
68.63 |
+0.15 (+0.22%)
|
19,787 |
| 8 Feb 2021 |
USD |
68.42 |
68.71 |
68.33 |
68.48 |
68.48 |
+0.08 (+0.12%)
|
95,060 |
| 5 Feb 2021 |
USD |
68.11 |
68.5 |
67.96 |
68.4 |
68.4 |
+0.61 (+0.90%)
|
20,847 |
| 4 Feb 2021 |
USD |
67.43 |
68.13 |
67.29 |
67.79 |
67.79 |
-0.06 (-0.09%)
|
155,065 |
| 3 Feb 2021 |
USD |
68.32 |
68.47 |
67.62 |
67.85 |
67.85 |
-0.5 (-0.73%)
|
28,996 |
| 2 Feb 2021 |
USD |
67.49 |
68.35 |
67.33 |
68.35 |
68.35 |
+1.13 (+1.68%)
|
18,573 |
| 1 Feb 2021 |
USD |
66.69 |
67.22 |
66.69 |
67.22 |
67.22 |
+0.4 (+0.60%)
|
12,313 |
| 29 Jan 2021 |
USD |
66.79 |
67.37 |
66.37 |
66.82 |
66.82 |
-1.27 (-1.87%)
|
14,272 |
| 28 Jan 2021 |
USD |
66.9 |
68.15 |
66.81 |
68.09 |
68.09 |
+0.38 (+0.56%)
|
36,857 |
