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 |
| 13 May 2020 |
USD |
55.55 |
55.86 |
54.99 |
55.09 |
55.09 |
-1.4 (-2.48%)
|
29,260 |
| 12 May 2020 |
USD |
56 |
56.71 |
56 |
56.49 |
56.49 |
+0.18 (+0.32%)
|
48,891 |
| 11 May 2020 |
USD |
56.83 |
56.95 |
55.96 |
56.31 |
56.31 |
+0.3 (+0.54%)
|
22,690 |
| 7 May 2020 |
USD |
55.49 |
56.01 |
55.253 |
56.01 |
56.01 |
+0.41 (+0.74%)
|
60,278 |
| 6 May 2020 |
USD |
56.12 |
56.2771 |
55.6 |
55.6 |
55.6 |
-0.45 (-0.80%)
|
26,300 |
| 5 May 2020 |
USD |
55.47 |
56.05 |
55.16 |
56.05 |
56.05 |
+1.23 (+2.24%)
|
18,021 |
| 4 May 2020 |
USD |
54.78 |
54.82 |
54.38 |
54.82 |
54.82 |
-0.34 (-0.62%)
|
18,108 |
| 1 May 2020 |
USD |
55.4 |
55.6244 |
55.0419 |
55.16 |
55.16 |
-1.42 (-2.51%)
|
13,615 |
| 30 Apr 2020 |
USD |
57.1 |
57.35 |
56.3 |
56.58 |
56.58 |
-0.47 (-0.82%)
|
17,891 |
| 29 Apr 2020 |
USD |
56.69 |
57.24 |
56.68 |
57.05 |
57.05 |
+0.28 (+0.49%)
|
15,567 |
| 28 Apr 2020 |
USD |
56.32 |
57.24 |
56.32 |
56.77 |
56.77 |
+0.59 (+1.05%)
|
52,627 |
| 27 Apr 2020 |
USD |
56.1 |
56.24 |
55.88 |
56.18 |
56.18 |
+1.28 (+2.33%)
|
34,006 |
| 24 Apr 2020 |
USD |
55.91 |
55.91 |
54.6409 |
54.9 |
54.9 |
-0.59 (-1.06%)
|
100,969 |
| 23 Apr 2020 |
USD |
55.38 |
55.83 |
55.07 |
55.49 |
55.49 |
+0.29 (+0.53%)
|
21,598 |
| 22 Apr 2020 |
USD |
54.48 |
55.2 |
54.47 |
55.2 |
55.2 |
+1.02 (+1.88%)
|
25,472 |
| 21 Apr 2020 |
USD |
56.25 |
56.25 |
54.12 |
54.18 |
54.18 |
-2.01 (-3.58%)
|
21,455 |
| 20 Apr 2020 |
USD |
56.46 |
57 |
55.65 |
56.19 |
56.19 |
+0.26 (+0.46%)
|
23,416 |
| 17 Apr 2020 |
USD |
56.37 |
56.84 |
55.93 |
55.93 |
55.93 |
+1.11 (+2.02%)
|
58,988 |
| 16 Apr 2020 |
USD |
53.93 |
55.5434 |
53.93 |
54.82 |
54.82 |
+0.17 (+0.31%)
|
15,313 |
| 15 Apr 2020 |
USD |
55.8 |
56.1947 |
54.3963 |
54.65 |
54.65 |
-0.84 (-1.51%)
|
13,898 |
| 14 Apr 2020 |
USD |
55.12 |
55.96 |
54.91 |
55.49 |
55.49 |
+0.32 (+0.58%)
|
31,467 |
| 9 Apr 2020 |
USD |
54.01 |
55.53 |
53.46 |
55.17 |
55.17 |
+2.02 (+3.80%)
|
75,972 |
| 8 Apr 2020 |
USD |
52.2 |
53.15 |
51.85 |
53.15 |
53.15 |
-0.15 (-0.28%)
|
73,602 |
| 7 Apr 2020 |
USD |
52.92 |
53.89 |
52.7713 |
53.3 |
53.3 |
+2.22 (+4.35%)
|
14,207 |
| 6 Apr 2020 |
USD |
50.5 |
51.08 |
50.44 |
51.08 |
51.08 |
+2.165 (+4.43%)
|
19,780 |
| 3 Apr 2020 |
USD |
50.34 |
50.34 |
48.84 |
48.915 |
48.915 |
-0.185 (-0.38%)
|
37,390 |
| 2 Apr 2020 |
USD |
48.5 |
49.65 |
48.14 |
49.1 |
49.1 |
+0.11 (+0.22%)
|
22,669 |
| 1 Apr 2020 |
USD |
49.33 |
49.4018 |
48.61 |
48.99 |
48.99 |
-2.67 (-5.17%)
|
24,670 |
| 31 Mar 2020 |
USD |
52.11 |
52.15 |
50.9 |
51.66 |
51.66 |
+0.15 (+0.29%)
|
221,683 |
| 30 Mar 2020 |
USD |
50.19 |
52.04 |
49.67 |
51.51 |
51.51 |
+1.13 (+2.24%)
|
10,742 |
