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 |
| 16 Feb 2015 |
USD |
37.54 |
37.54 |
37.38 |
37.445 |
37.445 |
+0.01 (+0.03%)
|
89,985 |
| 13 Feb 2015 |
USD |
37.52 |
37.57 |
37.39 |
37.435 |
37.435 |
+0.13 (+0.35%)
|
8,062 |
| 12 Feb 2015 |
USD |
37.34 |
37.45 |
37.26 |
37.305 |
37.305 |
+0.02 (+0.05%)
|
661,087 |
| 11 Feb 2015 |
USD |
37.33 |
37.34 |
37.22 |
37.285 |
37.285 |
+0.11 (+0.30%)
|
17,693 |
| 10 Feb 2015 |
USD |
36.95 |
37.2 |
36.94 |
37.175 |
37.175 |
+0.07 (+0.19%)
|
19,628 |
| 9 Feb 2015 |
USD |
37.22 |
37.22 |
36.99 |
37.105 |
37.105 |
-0.27 (-0.72%)
|
14,798 |
| 6 Feb 2015 |
USD |
37.45 |
37.53 |
37.31 |
37.375 |
37.375 |
+0.04 (+0.11%)
|
5,383 |
| 5 Feb 2015 |
USD |
37.12 |
37.39 |
37.1 |
37.335 |
37.335 |
+0.025 (+0.07%)
|
12,719 |
| 4 Feb 2015 |
USD |
37.17 |
37.31 |
37.03 |
37.31 |
37.31 |
+0.47 (+1.28%)
|
198,366 |
| 3 Feb 2015 |
USD |
36.89 |
36.96 |
36.46 |
36.84 |
36.84 |
+0.31 (+0.85%)
|
72,040 |
| 2 Feb 2015 |
USD |
36.48 |
36.53 |
36.06 |
36.53 |
36.53 |
-0.025 (-0.07%)
|
12,164 |
| 30 Jan 2015 |
USD |
36.96 |
36.96 |
36.539 |
36.555 |
36.555 |
+0.05 (+0.14%)
|
325,948 |
| 29 Jan 2015 |
USD |
36.83 |
36.83 |
36.44 |
36.505 |
36.505 |
-0.7 (-1.88%)
|
6,380 |
| 28 Jan 2015 |
USD |
37.59 |
37.59 |
37.14 |
37.205 |
37.205 |
-0.02 (-0.05%)
|
10,417 |
| 27 Jan 2015 |
USD |
37.65 |
37.68 |
37.16 |
37.225 |
37.225 |
-0.26 (-0.69%)
|
9,755 |
| 26 Jan 2015 |
USD |
37.46 |
37.55 |
37.32 |
37.485 |
37.485 |
-0.195 (-0.52%)
|
115,276 |
| 23 Jan 2015 |
USD |
37.7 |
37.77 |
37.59 |
37.68 |
37.68 |
+0.245 (+0.65%)
|
36,378 |
| 22 Jan 2015 |
USD |
37.38 |
37.53 |
37.05 |
37.435 |
37.435 |
+0.145 (+0.39%)
|
775,544 |
| 21 Jan 2015 |
USD |
37.23 |
37.31 |
37 |
37.29 |
37.29 |
+0.295 (+0.80%)
|
53,139 |
| 20 Jan 2015 |
USD |
37.22 |
37.29 |
36.94 |
36.995 |
36.995 |
-0.075 (-0.20%)
|
97,784 |
| 19 Jan 2015 |
USD |
37.11 |
37.17 |
36.95 |
37.07 |
37.07 |
+0.24 (+0.65%)
|
62,772 |
| 16 Jan 2015 |
USD |
36.63 |
36.83 |
36.49 |
36.83 |
36.83 |
+0.19 (+0.52%)
|
37,085 |
| 15 Jan 2015 |
USD |
36.88 |
37.01 |
36.45 |
36.64 |
36.64 |
+0.12 (+0.33%)
|
7,323 |
| 14 Jan 2015 |
USD |
36.6 |
36.77 |
36.37 |
36.52 |
36.52 |
-0.67 (-1.80%)
|
17,419 |
| 13 Jan 2015 |
USD |
36.72 |
37.27 |
36.72 |
37.19 |
37.19 |
+0.35 (+0.95%)
|
49,743 |
| 12 Jan 2015 |
USD |
36.84 |
37.09 |
36.73 |
36.84 |
36.84 |
+0.05 (+0.14%)
|
41,116 |
| 9 Jan 2015 |
USD |
37.65 |
37.65 |
36.79 |
36.79 |
36.79 |
-0.4 (-1.08%)
|
2,233 |
| 8 Jan 2015 |
USD |
36.9 |
37.19 |
36.85 |
37.19 |
37.19 |
+0.81 (+2.23%)
|
690,130 |
| 7 Jan 2015 |
USD |
36.11 |
36.51 |
36.11 |
36.38 |
36.38 |
+0.08 (+0.22%)
|
13,220 |
| 6 Jan 2015 |
USD |
36.53 |
36.53 |
36.21 |
36.3 |
36.3 |
-0.06 (-0.17%)
|
8,945 |
