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 |
| 25 Jun 2020 |
USD |
57.32 |
58.04 |
57.32 |
57.7 |
57.7 |
-0.13 (-0.22%)
|
21,434 |
| 24 Jun 2020 |
USD |
59.15 |
59.15 |
57.83 |
57.83 |
57.83 |
-1.79 (-3.00%)
|
22,780 |
| 23 Jun 2020 |
USD |
58.83 |
59.8 |
58.83 |
59.62 |
59.62 |
+0.78 (+1.33%)
|
10,088 |
| 22 Jun 2020 |
USD |
58.55 |
58.99 |
58.23 |
58.84 |
58.84 |
-0.69 (-1.16%)
|
9,876 |
| 19 Jun 2020 |
USD |
59.46 |
59.94 |
59.3643 |
59.53 |
59.53 |
+0.3 (+0.51%)
|
65,203 |
| 18 Jun 2020 |
USD |
59.12 |
59.6 |
58.9549 |
59.23 |
59.23 |
-0.3 (-0.50%)
|
24,302 |
| 17 Jun 2020 |
USD |
59.73 |
60.16 |
59.43 |
59.53 |
59.53 |
-0.17 (-0.28%)
|
16,676 |
| 16 Jun 2020 |
USD |
59.19 |
60.28 |
58.91 |
59.7 |
59.7 |
+2.12 (+3.68%)
|
20,414 |
| 15 Jun 2020 |
USD |
56.33 |
57.76 |
56.33 |
57.58 |
57.58 |
-0.44 (-0.76%)
|
18,637 |
| 12 Jun 2020 |
USD |
58.19 |
58.8792 |
57.61 |
58.02 |
58.02 |
-0.82 (-1.39%)
|
36,549 |
| 11 Jun 2020 |
USD |
60.35 |
60.35 |
58.84 |
58.84 |
58.84 |
-2 (-3.29%)
|
62,568 |
| 10 Jun 2020 |
USD |
61.55 |
61.7245 |
60.84 |
60.84 |
60.84 |
-0.64 (-1.04%)
|
19,792 |
| 9 Jun 2020 |
USD |
61.98 |
62.01 |
61.01 |
61.48 |
61.48 |
-0.08 (-0.13%)
|
55,620 |
| 8 Jun 2020 |
USD |
61.33 |
61.6 |
61.13 |
61.56 |
61.56 |
+0.01 (+0.02%)
|
93,747 |
| 5 Jun 2020 |
USD |
60.23 |
61.55 |
60.17 |
61.55 |
61.55 |
+1.67 (+2.79%)
|
38,215 |
| 4 Jun 2020 |
USD |
59.92 |
60.13 |
59.7 |
59.88 |
59.88 |
-0.32 (-0.53%)
|
65,608 |
| 3 Jun 2020 |
USD |
59.69 |
60.2 |
59.56 |
60.2 |
60.2 |
+1.03 (+1.74%)
|
212,829 |
| 2 Jun 2020 |
USD |
58.89 |
59.41 |
58.89 |
59.17 |
59.17 |
+0.38 (+0.65%)
|
78,838 |
| 1 Jun 2020 |
USD |
58.92 |
59.42 |
58.65 |
58.79 |
58.79 |
+0.525 (+0.90%)
|
8,349 |
| 29 May 2020 |
USD |
58.37 |
58.66 |
58.12 |
58.265 |
58.265 |
-0.515 (-0.88%)
|
6,710 |
| 28 May 2020 |
USD |
58.5 |
58.81 |
58.33 |
58.78 |
58.78 |
+1.21 (+2.10%)
|
25,500 |
| 27 May 2020 |
USD |
57.91 |
58.12 |
57.24 |
57.57 |
57.57 |
-0.09 (-0.16%)
|
29,162 |
| 26 May 2020 |
USD |
57.81 |
58 |
57.66 |
57.66 |
57.66 |
+1.205 (+2.13%)
|
27,357 |
| 22 May 2020 |
USD |
55.89 |
56.62 |
55.89 |
56.455 |
56.455 |
-0.015 (-0.03%)
|
19,773 |
| 21 May 2020 |
USD |
56.54 |
56.9 |
56.36 |
56.47 |
56.47 |
-0.65 (-1.14%)
|
31,716 |
| 20 May 2020 |
USD |
56.51 |
57.1475 |
56.5 |
57.12 |
57.12 |
+0.19 (+0.33%)
|
83,341 |
| 19 May 2020 |
USD |
57.29 |
57.29 |
56.6 |
56.93 |
56.93 |
-0.11 (-0.19%)
|
15,753 |
| 18 May 2020 |
USD |
55.89 |
57.15 |
55.48 |
57.04 |
57.04 |
+2.19 (+3.99%)
|
14,537 |
| 15 May 2020 |
USD |
55.3 |
55.43 |
54.68 |
54.85 |
54.85 |
+0.54 (+0.99%)
|
43,022 |
| 14 May 2020 |
USD |
54.37 |
54.7 |
53.83 |
54.31 |
54.31 |
-0.78 (-1.42%)
|
19,678 |
