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 |
| 18 Sep 2020 |
USD |
63.37 |
63.45 |
62.75 |
62.75 |
62.75 |
-0.43 (-0.68%)
|
9,931 |
| 17 Sep 2020 |
USD |
62.65 |
63.43 |
62.65 |
63.18 |
63.18 |
-1.13 (-1.76%)
|
12,526 |
| 16 Sep 2020 |
USD |
63.92 |
64.31 |
63.76 |
64.31 |
64.31 |
+0.14 (+0.22%)
|
6,849 |
| 15 Sep 2020 |
USD |
63.6 |
64.24 |
63.6 |
64.17 |
64.17 |
+0.49 (+0.77%)
|
40,461 |
| 14 Sep 2020 |
USD |
63.33 |
63.68 |
63.07 |
63.68 |
63.68 |
+0.89 (+1.42%)
|
9,586 |
| 11 Sep 2020 |
USD |
63.16 |
63.26 |
62.73 |
62.79 |
62.79 |
-0.77 (-1.21%)
|
17,342 |
| 10 Sep 2020 |
USD |
63.72 |
63.8 |
63.24 |
63.56 |
63.56 |
-0.08 (-0.13%)
|
72,252 |
| 9 Sep 2020 |
USD |
62.66 |
63.64 |
62.26 |
63.64 |
63.64 |
+0.91 (+1.45%)
|
73,633 |
| 8 Sep 2020 |
USD |
64.11 |
64.11 |
62.68 |
62.73 |
62.73 |
-1.13 (-1.77%)
|
32,930 |
| 7 Sep 2020 |
USD |
63.24 |
63.92 |
63.24 |
63.86 |
63.86 |
+0.975 (+1.55%)
|
15,750 |
| 4 Sep 2020 |
USD |
64.07 |
64.76 |
62.885 |
62.885 |
62.885 |
-1.575 (-2.44%)
|
22,380 |
| 3 Sep 2020 |
USD |
65.66 |
65.95 |
64.19 |
64.46 |
64.46 |
-0.91 (-1.39%)
|
44,125 |
| 2 Sep 2020 |
USD |
64.67 |
65.37 |
64.67 |
65.37 |
65.37 |
+1.06 (+1.65%)
|
14,106 |
| 1 Sep 2020 |
USD |
64.77 |
64.93 |
64.3 |
64.31 |
64.31 |
+0.01 (+0.02%)
|
19,215 |
| 28 Aug 2020 |
USD |
64.51 |
64.67 |
64.27 |
64.3 |
64.3 |
-0.15 (-0.23%)
|
13,315 |
| 27 Aug 2020 |
USD |
64.2 |
64.6 |
63.94 |
64.45 |
64.45 |
+0.69 (+1.08%)
|
34,691 |
| 26 Aug 2020 |
USD |
63.89 |
64.04 |
63.67 |
63.76 |
63.76 |
+0.07 (+0.11%)
|
627,132 |
| 25 Aug 2020 |
USD |
63.94 |
64.02 |
63.58 |
63.69 |
63.69 |
+0.31 (+0.49%)
|
31,349 |
| 24 Aug 2020 |
USD |
63.22 |
63.59 |
63.22 |
63.38 |
63.38 |
+0.56 (+0.89%)
|
30,716 |
| 21 Aug 2020 |
USD |
63 |
63.33 |
62.58 |
62.82 |
62.82 |
-0.16 (-0.25%)
|
19,560 |
| 20 Aug 2020 |
USD |
62.87 |
63.03 |
62.7 |
62.98 |
62.98 |
-0.36 (-0.57%)
|
15,318 |
| 19 Aug 2020 |
USD |
63.22 |
63.73 |
63.22 |
63.34 |
63.34 |
-0.13 (-0.20%)
|
20,367 |
| 18 Aug 2020 |
USD |
63.25 |
63.52 |
63.19 |
63.47 |
63.47 |
+0.05 (+0.08%)
|
52,191 |
| 17 Aug 2020 |
USD |
63.39 |
63.53 |
63.17 |
63.42 |
63.42 |
+0.105 (+0.17%)
|
7,463 |
| 14 Aug 2020 |
USD |
63.41 |
63.41 |
62.9 |
63.315 |
63.315 |
-0.025 (-0.04%)
|
45,352 |
| 13 Aug 2020 |
USD |
62.79 |
63.69 |
62.79 |
63.34 |
63.34 |
+0.065 (+0.10%)
|
26,826 |
| 12 Aug 2020 |
USD |
62.76 |
63.28 |
62.76 |
63.275 |
63.275 |
+0.115 (+0.18%)
|
11,161 |
| 11 Aug 2020 |
USD |
63.3 |
63.54 |
63.1 |
63.16 |
63.16 |
+0.14 (+0.22%)
|
34,260 |
| 10 Aug 2020 |
USD |
63.06 |
63.37 |
62.97 |
63.02 |
63.02 |
+0.28 (+0.45%)
|
107,902 |
| 7 Aug 2020 |
USD |
62.72 |
62.8 |
62.43 |
62.74 |
62.74 |
+0.41 (+0.66%)
|
22,304 |
