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 |
| 11 Dec 2020 |
USD |
66.98 |
66.98 |
66.15 |
66.32 |
66.32 |
-0.64 (-0.96%)
|
17,500 |
| 10 Dec 2020 |
USD |
67.03 |
67.35 |
66.77 |
66.96 |
66.96 |
-0.21 (-0.31%)
|
19,615 |
| 9 Dec 2020 |
USD |
67.75 |
67.75 |
67.17 |
67.17 |
67.17 |
-0.18 (-0.27%)
|
9,925 |
| 8 Dec 2020 |
USD |
67.12 |
67.35 |
66.95 |
67.35 |
67.35 |
+0.06 (+0.09%)
|
37,259 |
| 7 Dec 2020 |
USD |
67.6 |
67.6 |
67.07 |
67.29 |
67.29 |
-0.05 (-0.07%)
|
12,524 |
| 4 Dec 2020 |
USD |
67.2 |
67.34 |
67.08 |
67.34 |
67.34 |
+0.23 (+0.34%)
|
13,622 |
| 3 Dec 2020 |
USD |
66.58 |
67.16 |
66.58 |
67.11 |
67.11 |
+0.36 (+0.54%)
|
16,442 |
| 2 Dec 2020 |
USD |
66.56 |
67.09 |
66.56 |
66.75 |
66.75 |
-0.49 (-0.73%)
|
51,037 |
| 1 Dec 2020 |
USD |
66.92 |
67.24 |
66.65 |
67.24 |
67.24 |
+1.35 (+2.05%)
|
10,744 |
| 30 Nov 2020 |
USD |
65.77 |
66.38 |
65.77 |
65.89 |
65.89 |
-0.57 (-0.86%)
|
5,635 |
| 27 Nov 2020 |
USD |
66.36 |
66.58 |
66.07 |
66.46 |
66.46 |
+0.1 (+0.15%)
|
26,495 |
| 26 Nov 2020 |
USD |
66.38 |
66.63 |
66.33 |
66.36 |
66.36 |
+0.05 (+0.08%)
|
19,609 |
| 25 Nov 2020 |
USD |
66.43 |
66.61 |
66.15 |
66.31 |
66.31 |
-0.15 (-0.23%)
|
10,307 |
| 24 Nov 2020 |
USD |
66.38 |
66.46 |
66 |
66.46 |
66.46 |
+0.87 (+1.33%)
|
68,603 |
| 23 Nov 2020 |
USD |
66.07 |
66.37 |
65.59 |
65.59 |
65.59 |
-0.67 (-1.01%)
|
95,000 |
| 20 Nov 2020 |
USD |
65.77 |
66.29 |
65.67 |
66.26 |
66.26 |
+0.44 (+0.67%)
|
19,514 |
| 19 Nov 2020 |
USD |
66 |
66.07 |
65.65 |
65.82 |
65.82 |
-1.22 (-1.82%)
|
19,514 |
| 18 Nov 2020 |
USD |
66.6 |
67.3 |
66.6 |
67.04 |
67.04 |
-0.03 (-0.04%)
|
12,561 |
| 17 Nov 2020 |
USD |
67.54 |
67.54 |
66.84 |
67.07 |
67.07 |
-0.38 (-0.56%)
|
15,237 |
| 16 Nov 2020 |
USD |
67.27 |
67.94 |
67.22 |
67.45 |
67.45 |
+0.87 (+1.31%)
|
10,786 |
| 13 Nov 2020 |
USD |
66.27 |
66.86 |
66.09 |
66.58 |
66.58 |
+0.02 (+0.03%)
|
34,679 |
| 12 Nov 2020 |
USD |
66.52 |
66.75 |
66.4 |
66.56 |
66.56 |
-0.245 (-0.37%)
|
17,630 |
| 11 Nov 2020 |
USD |
66.12 |
66.82 |
66.12 |
66.805 |
66.805 |
+0.905 (+1.37%)
|
14,180 |
| 10 Nov 2020 |
USD |
65.95 |
66.22 |
65.58 |
65.9 |
65.9 |
-1 (-1.49%)
|
37,171 |
| 9 Nov 2020 |
USD |
66.23 |
68.17 |
66.23 |
66.9 |
66.9 |
+1.08 (+1.64%)
|
16,770 |
| 6 Nov 2020 |
USD |
65.2 |
65.83 |
64.89 |
65.82 |
65.82 |
+0.07 (+0.11%)
|
23,317 |
| 5 Nov 2020 |
USD |
65.04 |
66 |
64.85 |
65.75 |
65.75 |
+0.72 (+1.11%)
|
43,859 |
| 4 Nov 2020 |
USD |
63.18 |
65.03 |
63.17 |
65.03 |
65.03 |
+1.12 (+1.75%)
|
34,411 |
| 3 Nov 2020 |
USD |
62.64 |
63.91 |
62.52 |
63.91 |
63.91 |
+1.52 (+2.44%)
|
9,919 |
| 2 Nov 2020 |
USD |
61.73 |
62.67 |
61.66 |
62.39 |
62.39 |
+0.81 (+1.32%)
|
62,019 |
