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 |
27 Jan 2021 |
USD |
68.48 |
68.53 |
67.67 |
67.71 |
67.71 |
-0.74 (-1.08%)
|
27,790 |
26 Jan 2021 |
USD |
68.18 |
68.81 |
68.07 |
68.45 |
68.45 |
+0.38 (+0.56%)
|
43,192 |
25 Jan 2021 |
USD |
68.35 |
68.6 |
67.95 |
68.07 |
68.07 |
-0.14 (-0.21%)
|
22,783 |
22 Jan 2021 |
USD |
68.33 |
68.49 |
68.06 |
68.21 |
68.21 |
-0.27 (-0.39%)
|
17,906 |
21 Jan 2021 |
USD |
68.79 |
68.85 |
68.48 |
68.48 |
68.48 |
+0.05 (+0.07%)
|
51,426 |
20 Jan 2021 |
USD |
68.03 |
68.54 |
67.78 |
68.43 |
68.43 |
+0.54 (+0.80%)
|
65,674 |
19 Jan 2021 |
USD |
67.99 |
68.55 |
67.89 |
67.89 |
67.89 |
-0.04 (-0.06%)
|
262,831 |
18 Jan 2021 |
USD |
67.86 |
67.99 |
67.69 |
67.93 |
67.93 |
+0.18 (+0.27%)
|
7,069 |
15 Jan 2021 |
USD |
67.75 |
67.87 |
67.38 |
67.75 |
67.75 |
-0.34 (-0.50%)
|
14,275 |
14 Jan 2021 |
USD |
68.16 |
68.34 |
68.03 |
68.09 |
68.09 |
+0.02 (+0.03%)
|
86,666 |
13 Jan 2021 |
USD |
67.79 |
68.14 |
67.6 |
68.07 |
68.07 |
+0.24 (+0.35%)
|
11,963 |
12 Jan 2021 |
USD |
68.42 |
68.42 |
67.82 |
67.83 |
67.83 |
-0.42 (-0.62%)
|
409,481 |
11 Jan 2021 |
USD |
68.33 |
68.52 |
68 |
68.25 |
68.25 |
-0.06 (-0.09%)
|
17,753 |
8 Jan 2021 |
USD |
68.31 |
68.83 |
68.31 |
68.31 |
68.31 |
-0.02 (-0.03%)
|
17,914 |
7 Jan 2021 |
USD |
68.4 |
68.47 |
67.82 |
68.33 |
68.33 |
+0.37 (+0.54%)
|
58,839 |
6 Jan 2021 |
USD |
67.1 |
68 |
67.01 |
67.96 |
67.96 |
+0.9 (+1.34%)
|
6,473 |
5 Jan 2021 |
USD |
66.98 |
67.34 |
66.89 |
67.06 |
67.06 |
-0.08 (-0.12%)
|
26,420 |
4 Jan 2021 |
USD |
68.13 |
68.52 |
67.09 |
67.14 |
67.14 |
-0.4 (-0.59%)
|
9,940 |
31 Dec 2020 |
USD |
67.33 |
67.64 |
67.24 |
67.54 |
67.54 |
-0.08 (-0.12%)
|
6,486 |
30 Dec 2020 |
USD |
67.79 |
67.86 |
67.62 |
67.62 |
67.62 |
-0.18 (-0.27%)
|
12,025 |
29 Dec 2020 |
USD |
67.96 |
68.12 |
67.57 |
67.8 |
67.8 |
+0.68 (+1.01%)
|
21,700 |
24 Dec 2020 |
USD |
66.92 |
67.36 |
66.84 |
67.12 |
67.12 |
-0.08 (-0.12%)
|
3,073 |
23 Dec 2020 |
USD |
67.22 |
67.37 |
66.9713 |
67.2 |
67.2 |
+0.08 (+0.12%)
|
2,769 |
22 Dec 2020 |
USD |
66.81 |
67.51 |
66.81 |
67.12 |
67.12 |
+0.51 (+0.77%)
|
14,980 |
21 Dec 2020 |
USD |
66.97 |
67.5 |
65.95 |
66.61 |
66.61 |
-0.62 (-0.92%)
|
28,476 |
18 Dec 2020 |
USD |
67.68 |
67.87 |
67.23 |
67.23 |
67.23 |
-0.4 (-0.59%)
|
10,690 |
17 Dec 2020 |
USD |
67.37 |
67.76 |
67.23 |
67.63 |
67.63 |
+0.42 (+0.62%)
|
37,219 |
16 Dec 2020 |
USD |
67.01 |
67.27 |
67.01 |
67.21 |
67.21 |
+0.48 (+0.72%)
|
12,507 |
15 Dec 2020 |
USD |
66.36 |
66.77 |
66.34 |
66.73 |
66.73 |
-0.07 (-0.10%)
|
11,543 |
14 Dec 2020 |
USD |
67.07 |
67.34 |
66.67 |
66.8 |
66.8 |
+0.48 (+0.72%)
|
39,671 |