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 |
30 Oct 2020 |
USD |
61.17 |
61.96 |
60.88 |
61.58 |
61.58 |
-0.48 (-0.77%)
|
138,276 |
29 Oct 2020 |
USD |
62.14 |
62.42 |
61.46 |
62.06 |
62.06 |
-0.22 (-0.35%)
|
23,346 |
28 Oct 2020 |
USD |
63.26 |
63.26 |
61.95 |
62.28 |
62.28 |
-1.65 (-2.58%)
|
21,472 |
27 Oct 2020 |
USD |
63.98 |
64.24 |
63.79 |
63.93 |
63.93 |
+0.195 (+0.31%)
|
25,906 |
26 Oct 2020 |
USD |
64.35 |
64.38 |
63.59 |
63.735 |
63.735 |
-0.955 (-1.48%)
|
69,727 |
23 Oct 2020 |
USD |
64.62 |
64.91 |
64.29 |
64.69 |
64.69 |
+0.28 (+0.43%)
|
24,442 |
22 Oct 2020 |
USD |
64.34 |
64.56 |
64.24 |
64.41 |
64.41 |
-0.19 (-0.29%)
|
11,772 |
21 Oct 2020 |
USD |
64.67 |
65.07 |
64.34 |
64.6 |
64.6 |
+0.03 (+0.05%)
|
26,222 |
20 Oct 2020 |
USD |
64.46 |
64.83 |
64.31 |
64.57 |
64.57 |
-0.52 (-0.80%)
|
19,027 |
19 Oct 2020 |
USD |
65.59 |
65.67 |
64.94 |
65.09 |
65.09 |
-0.49 (-0.75%)
|
26,367 |
16 Oct 2020 |
USD |
65.2 |
65.73 |
65.03 |
65.58 |
65.58 |
+0.66 (+1.02%)
|
11,444 |
15 Oct 2020 |
USD |
64.82 |
65.08 |
64.58 |
64.92 |
64.92 |
-0.58 (-0.89%)
|
98,723 |
14 Oct 2020 |
USD |
65.76 |
65.98 |
65.5 |
65.5 |
65.5 |
-0.25 (-0.38%)
|
363,392 |
13 Oct 2020 |
USD |
65.7 |
65.99 |
65.62 |
65.75 |
65.75 |
-0.29 (-0.44%)
|
34,014 |
12 Oct 2020 |
USD |
65.29 |
66.04 |
65.29 |
66.04 |
66.04 |
+0.885 (+1.36%)
|
9,178 |
9 Oct 2020 |
USD |
64.73 |
65.21 |
64.73 |
65.155 |
65.155 |
+0.655 (+1.02%)
|
12,157 |
8 Oct 2020 |
USD |
64.56 |
64.78 |
64.44 |
64.5 |
64.5 |
+0.42 (+0.66%)
|
44,941 |
7 Oct 2020 |
USD |
63.67 |
64.13 |
63.65 |
64.08 |
64.08 |
+0.05 (+0.08%)
|
41,564 |
6 Oct 2020 |
USD |
63.84 |
64.1 |
63.76 |
64.03 |
64.03 |
+0.14 (+0.22%)
|
70,787 |
5 Oct 2020 |
USD |
63.42 |
63.91 |
63.28 |
63.89 |
63.89 |
+0.65 (+1.03%)
|
12,114 |
2 Oct 2020 |
USD |
62.8 |
63.39 |
62.53 |
63.24 |
63.24 |
-0.3 (-0.47%)
|
27,710 |
1 Oct 2020 |
USD |
63.66 |
63.87 |
63.39 |
63.54 |
63.54 |
+0.2 (+0.32%)
|
20,141 |
30 Sep 2020 |
USD |
62.29 |
63.37 |
62.17 |
63.34 |
63.34 |
+0.53 (+0.84%)
|
10,705 |
29 Sep 2020 |
USD |
63.13 |
63.13 |
62.72 |
62.81 |
62.81 |
-0.21 (-0.33%)
|
29,512 |
28 Sep 2020 |
USD |
62.2 |
63.02 |
62.2 |
63.02 |
63.02 |
+1.45 (+2.36%)
|
24,622 |
25 Sep 2020 |
USD |
61.37 |
61.63 |
60.96 |
61.57 |
61.57 |
+0.38 (+0.62%)
|
28,127 |
24 Sep 2020 |
USD |
61.05 |
61.27 |
60.78 |
61.19 |
61.19 |
-0.86 (-1.39%)
|
17,339 |
23 Sep 2020 |
USD |
62.75 |
62.77 |
62.05 |
62.05 |
62.05 |
+0.2 (+0.32%)
|
9,529 |
22 Sep 2020 |
USD |
61.72 |
62.21 |
61.72 |
61.85 |
61.85 |
+0.53 (+0.86%)
|
29,175 |
21 Sep 2020 |
USD |
62.62 |
62.65 |
61.27 |
61.32 |
61.32 |
-1.43 (-2.28%)
|
49,521 |