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 |
23 Feb 2024 |
USD |
87.22 |
87.86 |
87.14 |
87.605 |
87.605 |
+0.765 (+0.88%)
|
9,805 |
22 Feb 2024 |
USD |
86.41 |
86.98 |
86.41 |
86.84 |
86.84 |
+1.265 (+1.48%)
|
17,517 |
21 Feb 2024 |
USD |
85.81 |
85.89 |
85.55 |
85.575 |
85.575 |
-0.295 (-0.34%)
|
7,458 |
20 Feb 2024 |
USD |
85.84 |
86.03 |
85.7 |
85.87 |
85.87 |
-0.14 (-0.16%)
|
19,542 |
19 Feb 2024 |
USD |
86.03 |
86.18 |
85.94 |
86.01 |
86.01 |
-0.355 (-0.41%)
|
10,232 |
16 Feb 2024 |
USD |
86.34 |
86.49 |
85.99 |
86.365 |
86.365 |
+0.305 (+0.35%)
|
25,662 |
15 Feb 2024 |
USD |
86.11 |
86.3 |
85.9 |
86.06 |
86.06 |
+0.55 (+0.64%)
|
13,925 |
14 Feb 2024 |
USD |
85.21 |
85.63 |
85.13 |
85.51 |
85.51 |
+0.31 (+0.36%)
|
70,402 |
13 Feb 2024 |
USD |
86.31 |
86.48 |
85.05 |
85.2 |
85.2 |
-1.15 (-1.33%)
|
21,342 |
12 Feb 2024 |
USD |
86.05 |
86.35 |
85.99 |
86.35 |
86.35 |
+0.41 (+0.48%)
|
8,119 |
9 Feb 2024 |
USD |
85.95 |
86.24 |
85.86 |
85.94 |
85.94 |
+0.2 (+0.23%)
|
4,132 |
8 Feb 2024 |
USD |
85.85 |
85.99 |
85.7179 |
85.74 |
85.74 |
-0.12 (-0.14%)
|
26,614 |
7 Feb 2024 |
USD |
85.55 |
85.96 |
85.52 |
85.86 |
85.86 |
+0.4 (+0.47%)
|
5,239 |
6 Feb 2024 |
USD |
85.69 |
85.81 |
85.46 |
85.46 |
85.46 |
-0.07 (-0.08%)
|
13,020 |
5 Feb 2024 |
USD |
85.67 |
85.758 |
85.35 |
85.53 |
85.53 |
-0.28 (-0.33%)
|
15,189 |
2 Feb 2024 |
USD |
85.88 |
86 |
85.29 |
85.81 |
85.81 |
+0.83 (+0.98%)
|
163,623 |
1 Feb 2024 |
USD |
84.92 |
85.28 |
84.52 |
84.98 |
84.98 |
-0.29 (-0.34%)
|
11,402 |
31 Jan 2024 |
USD |
85.57 |
85.65 |
85.27 |
85.27 |
85.27 |
-0.11 (-0.13%)
|
13,939 |
30 Jan 2024 |
USD |
85.36 |
85.78 |
85.08 |
85.38 |
85.38 |
+0.44 (+0.52%)
|
22,778 |
29 Jan 2024 |
USD |
84.95 |
85.08 |
84.83 |
84.94 |
84.94 |
-0.17 (-0.20%)
|
9,055 |
26 Jan 2024 |
USD |
84.78 |
85.14 |
84.78 |
85.11 |
85.11 |
+0.4 (+0.47%)
|
9,299 |
25 Jan 2024 |
USD |
84.52 |
84.91 |
84.35 |
84.71 |
84.71 |
-0.2 (-0.24%)
|
33,339 |
24 Jan 2024 |
USD |
85.19 |
85.21 |
84.89 |
84.91 |
84.91 |
+0.38 (+0.45%)
|
144,906 |
23 Jan 2024 |
USD |
84.47 |
84.66 |
84.42 |
84.53 |
84.53 |
-0.05 (-0.06%)
|
5,865 |
22 Jan 2024 |
USD |
84.62 |
84.84 |
84.39 |
84.58 |
84.58 |
+0.61 (+0.73%)
|
13,305 |
19 Jan 2024 |
USD |
83.6 |
84.04 |
83.5 |
83.97 |
83.97 |
+0.82 (+0.99%)
|
44,111 |
18 Jan 2024 |
USD |
83.1 |
83.4 |
82.9 |
83.15 |
83.15 |
-0.16 (-0.19%)
|
11,625 |
17 Jan 2024 |
USD |
83.19 |
83.36 |
83.1 |
83.31 |
83.31 |
-0.39 (-0.47%)
|
16,131 |
16 Jan 2024 |
USD |
83.44 |
83.7 |
83.3 |
83.7 |
83.7 |
+0.13 (+0.16%)
|
8,237 |
15 Jan 2024 |
USD |
83.61 |
83.78 |
83.5 |
83.57 |
83.57 |
-0.05 (-0.06%)
|
13,045 |