iShares Edge S&P 500 Minimum V
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
22 May 2024 |
USD |
91.83 |
92 |
91.6 |
91.94 |
91.94 |
+0.31 (+0.34%)
|
3,496 |
21 May 2024 |
USD |
91.62 |
91.73 |
91.5 |
91.63 |
91.63 |
-0.13 (-0.14%)
|
7,351 |
20 May 2024 |
USD |
91.88 |
92.12 |
91.5 |
91.76 |
91.76 |
+0.24 (+0.26%)
|
13,934 |
17 May 2024 |
USD |
91.58 |
91.66 |
91.44 |
91.52 |
91.52 |
-0.22 (-0.24%)
|
20,593 |
16 May 2024 |
USD |
91.65 |
91.81 |
91.57 |
91.74 |
91.74 |
+0.48 (+0.53%)
|
4,475 |
15 May 2024 |
USD |
90.54 |
91.3 |
90.51 |
91.26 |
91.26 |
+1.18 (+1.31%)
|
4,857 |
14 May 2024 |
USD |
90.26 |
90.37 |
90.08 |
90.08 |
90.08 |
-0.06 (-0.07%)
|
19,489 |
13 May 2024 |
USD |
90.28 |
90.47 |
90.14 |
90.14 |
90.14 |
+0.05 (+0.06%)
|
15,518 |
10 May 2024 |
USD |
89.96 |
90.24 |
89.92 |
90.09 |
90.09 |
+0.49 (+0.55%)
|
9,045 |
9 May 2024 |
USD |
89.24 |
89.7 |
89.23 |
89.6 |
89.6 |
+0.19 (+0.21%)
|
5,098 |
8 May 2024 |
USD |
89.26 |
89.4664 |
89.04 |
89.41 |
89.41 |
+0.17 (+0.19%)
|
4,089 |
7 May 2024 |
USD |
88.93 |
89.32 |
88.8 |
89.24 |
89.24 |
+1.5 (+1.71%)
|
7,024 |
3 May 2024 |
USD |
87.75 |
88.27 |
87.49 |
87.74 |
87.74 |
+0.54 (+0.62%)
|
31,108 |
2 May 2024 |
USD |
87.14 |
87.45 |
87.09 |
87.2 |
87.2 |
+0.345 (+0.40%)
|
5,469 |
1 May 2024 |
USD |
86.66 |
86.93 |
86.18 |
86.855 |
86.855 |
-0.205 (-0.24%)
|
5,823 |
30 Apr 2024 |
USD |
87.41 |
87.5094 |
87.06 |
87.06 |
87.06 |
-0.19 (-0.22%)
|
32,491 |
29 Apr 2024 |
USD |
87.04 |
87.44 |
87.02 |
87.25 |
87.25 |
+0.3 (+0.35%)
|
10,681 |
26 Apr 2024 |
USD |
87.08 |
87.26 |
86.67 |
86.95 |
86.95 |
+0.65 (+0.75%)
|
14,089 |
25 Apr 2024 |
USD |
87.02 |
87.31 |
86.12 |
86.3 |
86.3 |
-0.66 (-0.76%)
|
12,961 |
24 Apr 2024 |
USD |
87.31 |
87.39 |
86.84 |
86.96 |
86.96 |
-0.29 (-0.33%)
|
43,554 |
23 Apr 2024 |
USD |
86.66 |
87.38 |
86.56 |
87.25 |
87.25 |
+1.08 (+1.25%)
|
6,726 |
22 Apr 2024 |
USD |
86.29 |
86.68 |
86.11 |
86.17 |
86.17 |
+0.18 (+0.21%)
|
7,175 |
19 Apr 2024 |
USD |
85.65 |
86.09 |
85.4531 |
85.99 |
85.99 |
-0.13 (-0.15%)
|
19,930 |
18 Apr 2024 |
USD |
85.94 |
86.23 |
85.7624 |
86.12 |
86.12 |
+0.465 (+0.54%)
|
10,255 |
17 Apr 2024 |
USD |
85.88 |
86.31 |
85.655 |
85.655 |
85.655 |
-0.405 (-0.47%)
|
3,704 |
16 Apr 2024 |
USD |
85.86 |
86.25 |
85.63 |
86.06 |
86.06 |
-0.9 (-1.03%)
|
31,967 |
15 Apr 2024 |
USD |
87.25 |
87.61 |
86.83 |
86.96 |
86.96 |
-0.4 (-0.46%)
|
581,703 |
12 Apr 2024 |
USD |
87.92 |
88.02 |
87.23 |
87.36 |
87.36 |
-0.13 (-0.15%)
|
28,830 |
11 Apr 2024 |
USD |
87.93 |
88.18 |
87.42 |
87.49 |
87.49 |
-0.42 (-0.48%)
|
20,945 |
10 Apr 2024 |
USD |
89.03 |
89.14 |
87.8 |
87.91 |
87.91 |
-0.57 (-0.64%)
|
21,412 |