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 |
12 Jan 2024 |
USD |
83.21 |
83.86 |
83.1 |
83.62 |
83.62 |
+0.795 (+0.96%)
|
18,791 |
11 Jan 2024 |
USD |
83.67 |
83.73 |
82.825 |
82.825 |
82.825 |
-0.335 (-0.40%)
|
5,322 |
10 Jan 2024 |
USD |
83.18 |
83.36 |
82.99 |
83.16 |
83.16 |
+0.05 (+0.06%)
|
76,425 |
9 Jan 2024 |
USD |
83.14 |
83.19 |
82.75 |
83.11 |
83.11 |
+0.51 (+0.62%)
|
13,282 |
8 Jan 2024 |
USD |
82.31 |
82.7 |
82.02 |
82.6 |
82.6 |
+0.2 (+0.24%)
|
6,992 |
5 Jan 2024 |
USD |
82.23 |
82.6 |
82 |
82.4 |
82.4 |
-0.35 (-0.42%)
|
3,258 |
4 Jan 2024 |
USD |
82.51 |
82.85 |
82.36 |
82.75 |
82.75 |
+0.24 (+0.29%)
|
17,117 |
3 Jan 2024 |
USD |
82.68 |
82.84 |
82.38 |
82.51 |
82.51 |
-0.06 (-0.07%)
|
22,282 |
2 Jan 2024 |
USD |
82.56 |
83.13 |
81.945 |
82.57 |
82.57 |
+0.03 (+0.04%)
|
13,644 |
29 Dec 2023 |
USD |
82.68 |
83 |
82.51 |
82.54 |
82.54 |
+0.1 (+0.12%)
|
418 |
28 Dec 2023 |
USD |
82.42 |
82.57 |
82.21 |
82.44 |
82.44 |
+0.32 (+0.39%)
|
5,141 |
27 Dec 2023 |
USD |
82.05 |
82.37 |
81.52 |
82.12 |
82.12 |
+0.48 (+0.59%)
|
11,649 |
22 Dec 2023 |
USD |
81.67 |
81.69 |
81 |
81.64 |
81.64 |
+0.34 (+0.42%)
|
1,559 |
21 Dec 2023 |
USD |
81.42 |
81.62 |
81.27 |
81.3 |
81.3 |
-0.67 (-0.82%)
|
23,479 |
20 Dec 2023 |
USD |
82.25 |
82.25 |
81.74 |
81.97 |
81.97 |
-0.19 (-0.23%)
|
23,071 |
19 Dec 2023 |
USD |
81.79 |
82.24 |
81.52 |
82.16 |
82.16 |
+0.185 (+0.23%)
|
10,619 |
18 Dec 2023 |
USD |
81.69 |
81.975 |
81.48 |
81.975 |
81.975 |
+0.455 (+0.56%)
|
3,157 |
15 Dec 2023 |
USD |
82.02 |
82.3 |
81.3 |
81.52 |
81.52 |
-0.54 (-0.66%)
|
5,802 |
14 Dec 2023 |
USD |
82.75 |
83.02 |
82.06 |
82.06 |
82.06 |
+0.39 (+0.48%)
|
75,420 |
13 Dec 2023 |
USD |
81.52 |
81.67 |
81.31 |
81.67 |
81.67 |
+0.46 (+0.57%)
|
6,536 |
12 Dec 2023 |
USD |
81.02 |
81.34 |
80.79 |
81.21 |
81.21 |
+0.2 (+0.25%)
|
10,986 |
11 Dec 2023 |
USD |
80.55 |
81.12 |
80.32 |
81.01 |
81.01 |
+0.625 (+0.78%)
|
2,483 |
8 Dec 2023 |
USD |
80.56 |
80.75 |
80.32 |
80.385 |
80.385 |
-0.13 (-0.16%)
|
15,406 |
7 Dec 2023 |
USD |
80.38 |
80.61 |
80.23 |
80.515 |
80.515 |
+0.155 (+0.19%)
|
10,162 |
6 Dec 2023 |
USD |
80.7 |
80.92 |
80.36 |
80.36 |
80.36 |
-0.045 (-0.06%)
|
18,642 |
5 Dec 2023 |
USD |
80.3 |
80.51 |
80.01 |
80.405 |
80.405 |
+0.005 (+0.01%)
|
13,541 |
4 Dec 2023 |
USD |
80.53 |
80.64 |
80.28 |
80.4 |
80.4 |
-0.18 (-0.22%)
|
29,937 |
1 Dec 2023 |
USD |
80.41 |
80.58 |
80.16 |
80.58 |
80.58 |
+0.62 (+0.78%)
|
29,988 |
30 Nov 2023 |
USD |
79.94 |
80.13 |
79.66 |
79.96 |
79.96 |
+0.15 (+0.19%)
|
6,212 |
29 Nov 2023 |
USD |
79.68 |
80.01 |
79.58 |
79.81 |
79.81 |
+0.06 (+0.08%)
|
9,203 |