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 |
| 5 Jan 2015 |
USD |
36.62 |
36.75 |
36.3 |
36.36 |
36.36 |
-0.29 (-0.79%)
|
320,344 |
| 2 Jan 2015 |
USD |
36.83 |
36.83 |
36.65 |
36.65 |
36.65 |
-0.47 (-1.27%)
|
6,323 |
| 31 Dec 2014 |
USD |
37.03 |
37.22 |
37.03 |
37.12 |
37.12 |
-0.02 (-0.05%)
|
1,037 |
| 30 Dec 2014 |
USD |
37.22 |
37.22 |
37.08 |
37.14 |
37.14 |
-0.08 (-0.21%)
|
514,685 |
| 29 Dec 2014 |
USD |
37.4 |
37.4 |
37.09 |
37.22 |
37.22 |
+0.11 (+0.30%)
|
37,186 |
| 24 Dec 2014 |
USD |
37.07 |
37.13 |
37.07 |
37.11 |
37.11 |
+0.04 (+0.11%)
|
1,649 |
| 23 Dec 2014 |
USD |
36.98 |
37.14 |
36.98 |
37.07 |
37.07 |
+0.15 (+0.41%)
|
20,161 |
| 22 Dec 2014 |
USD |
37.5 |
37.5 |
36.85 |
36.92 |
36.92 |
+0.04 (+0.11%)
|
23,522 |
| 19 Dec 2014 |
USD |
37 |
37.01 |
36.78 |
36.88 |
36.88 |
+0.5 (+1.37%)
|
67,783 |
| 18 Dec 2014 |
USD |
36.08 |
36.41 |
36.08 |
36.38 |
36.38 |
+0.84 (+2.36%)
|
89,966 |
| 17 Dec 2014 |
USD |
35.45 |
35.58 |
35.345 |
35.54 |
35.54 |
-0.36 (-1.00%)
|
62,278 |
| 16 Dec 2014 |
USD |
35.66 |
35.9 |
35.3 |
35.9 |
35.9 |
+0.44 (+1.24%)
|
42,709 |
| 15 Dec 2014 |
USD |
35.83 |
35.84 |
35.46 |
35.46 |
35.46 |
-0.42 (-1.17%)
|
15,235 |
| 12 Dec 2014 |
USD |
36.12 |
36.23 |
35.88 |
35.88 |
35.88 |
-0.66 (-1.81%)
|
5,405 |
| 11 Dec 2014 |
USD |
36.23 |
36.54 |
36.11 |
36.54 |
36.54 |
+0.18 (+0.50%)
|
42,138 |
| 10 Dec 2014 |
USD |
36.55 |
36.57 |
36.36 |
36.36 |
36.36 |
-0.03 (-0.08%)
|
6,090 |
| 9 Dec 2014 |
USD |
36.52 |
36.65 |
36.34 |
36.39 |
36.39 |
-0.4 (-1.09%)
|
8,901 |
| 8 Dec 2014 |
USD |
36.63 |
36.85 |
36.63 |
36.79 |
36.79 |
+0.07 (+0.19%)
|
33,962 |
| 5 Dec 2014 |
USD |
36.81 |
36.81 |
36.7 |
36.72 |
36.72 |
+0.12 (+0.33%)
|
11,159 |
| 4 Dec 2014 |
USD |
36.78 |
36.8 |
36.19 |
36.6 |
36.6 |
-0.07 (-0.19%)
|
27,655 |
| 3 Dec 2014 |
USD |
36.7 |
36.74 |
36.64 |
36.67 |
36.67 |
+0.03 (+0.08%)
|
7,365 |
| 2 Dec 2014 |
USD |
36.59 |
36.7 |
36.59 |
36.64 |
36.64 |
-0.04 (-0.11%)
|
97,995 |
| 1 Dec 2014 |
USD |
36.54 |
36.75 |
36.54 |
36.68 |
36.68 |
-0.065 (-0.18%)
|
89,193 |
| 28 Nov 2014 |
USD |
36.46 |
36.79 |
36.46 |
36.745 |
36.745 |
+0.255 (+0.70%)
|
591 |
| 27 Nov 2014 |
USD |
36.51 |
36.51 |
36.43 |
36.49 |
36.49 |
+0.1 (+0.27%)
|
5,423 |
| 26 Nov 2014 |
USD |
36.42 |
36.43 |
36.35 |
36.39 |
36.39 |
+0.14 (+0.39%)
|
52,870 |
| 25 Nov 2014 |
USD |
36.34 |
36.38 |
36.23 |
36.25 |
36.25 |
-0.055 (-0.15%)
|
27,942 |
| 24 Nov 2014 |
USD |
36.42 |
36.43 |
36.26 |
36.305 |
36.305 |
-0.005 (-0.01%)
|
173,382 |
| 21 Nov 2014 |
USD |
36.27 |
36.49 |
36.23 |
36.31 |
36.31 |
+0.13 (+0.36%)
|
12,666 |
| 20 Nov 2014 |
USD |
36.09 |
36.18 |
36.05 |
36.18 |
36.18 |
+0.06 (+0.17%)
|
14,001 |
