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 |
| 19 Nov 2014 |
USD |
36.21 |
36.24 |
36.08 |
36.12 |
36.12 |
-0.11 (-0.30%)
|
8,183 |
| 18 Nov 2014 |
USD |
36.14 |
36.23 |
36.11 |
36.23 |
36.23 |
+0.21 (+0.58%)
|
10,208 |
| 17 Nov 2014 |
USD |
35.96 |
36.09 |
35.86 |
36.02 |
36.02 |
-0.02 (-0.06%)
|
287,093 |
| 14 Nov 2014 |
USD |
36.05 |
36.11 |
35.96 |
36.04 |
36.04 |
-0.08 (-0.22%)
|
13,107 |
| 13 Nov 2014 |
USD |
36 |
36.15 |
36 |
36.12 |
36.12 |
+0.155 (+0.43%)
|
533 |
| 12 Nov 2014 |
USD |
36.52 |
36.52 |
35.91 |
35.965 |
35.965 |
-0.155 (-0.43%)
|
4,241 |
| 11 Nov 2014 |
USD |
36.11 |
36.145 |
36.04 |
36.12 |
36.12 |
+0.12 (+0.33%)
|
832,403 |
| 10 Nov 2014 |
USD |
35.92 |
36.01 |
35.83 |
36 |
36 |
+0.105 (+0.29%)
|
14,579 |
| 7 Nov 2014 |
USD |
35.86 |
35.92 |
35.85 |
35.895 |
35.895 |
+0.035 (+0.10%)
|
10,931 |
| 6 Nov 2014 |
USD |
35.91 |
35.92 |
35.82 |
35.86 |
35.86 |
+0.01 (+0.03%)
|
36,535 |
| 5 Nov 2014 |
USD |
35.83 |
35.89 |
35.76 |
35.85 |
35.85 |
+0.23 (+0.65%)
|
11,657 |
| 4 Nov 2014 |
USD |
35.67 |
35.82 |
35.58 |
35.62 |
35.62 |
+0.04 (+0.11%)
|
137,044 |
| 3 Nov 2014 |
USD |
35.7 |
35.7 |
35.57 |
35.58 |
35.58 |
0.0 (0.0%)
|
16,790 |
| 31 Oct 2014 |
USD |
35.71 |
35.72 |
35.58 |
35.58 |
35.58 |
+0.265 (+0.75%)
|
594 |
| 30 Oct 2014 |
USD |
35.07 |
35.35 |
34.93 |
35.315 |
35.315 |
+0.205 (+0.58%)
|
44,078 |
| 29 Oct 2014 |
USD |
35.61 |
35.61 |
35.11 |
35.11 |
35.11 |
+0.15 (+0.43%)
|
32,358 |
| 28 Oct 2014 |
USD |
35.61 |
35.61 |
34.94 |
34.96 |
34.96 |
+0.15 (+0.43%)
|
60,971 |
| 27 Oct 2014 |
USD |
35 |
35 |
34.78 |
34.81 |
34.81 |
+0.075 (+0.22%)
|
23,887 |
| 24 Oct 2014 |
USD |
34.59 |
34.735 |
34.55 |
34.735 |
34.735 |
+0.115 (+0.33%)
|
14,954 |
| 23 Oct 2014 |
USD |
34.51 |
34.64 |
34.43 |
34.62 |
34.62 |
+0.005 (+0.01%)
|
35,746 |
| 22 Oct 2014 |
USD |
34.55 |
34.615 |
34.41 |
34.615 |
34.615 |
+0.31 (+0.90%)
|
17,802 |
| 21 Oct 2014 |
USD |
33.88 |
34.305 |
33.83 |
34.305 |
34.305 |
+0.44 (+1.30%)
|
24,167 |
| 20 Oct 2014 |
USD |
33.91 |
33.91 |
33.73 |
33.865 |
33.865 |
+0.105 (+0.31%)
|
32,861 |
| 17 Oct 2014 |
USD |
33.31 |
33.78 |
33.31 |
33.76 |
33.76 |
+0.36 (+1.08%)
|
10,857,355 |
| 16 Oct 2014 |
USD |
33.44 |
33.4698 |
33.06 |
33.4 |
33.4 |
+0.03 (+0.09%)
|
442,112 |
| 15 Oct 2014 |
USD |
33.88 |
33.88 |
33.35 |
33.37 |
33.37 |
-0.555 (-1.64%)
|
29,853 |
| 14 Oct 2014 |
USD |
33.8 |
34.02 |
33.8 |
33.925 |
33.925 |
-0.02 (-0.06%)
|
53,206 |
| 13 Oct 2014 |
USD |
33.94 |
33.945 |
33.94 |
33.945 |
33.945 |
-0.3 (-0.88%)
|
5,465 |
| 10 Oct 2014 |
USD |
34.25 |
34.27 |
34.17 |
34.245 |
34.245 |
-0.37 (-1.07%)
|
4,433 |
| 9 Oct 2014 |
USD |
34.625 |
34.625 |
34.615 |
34.615 |
34.615 |
+0.345 (+1.01%)
|
31,516 |
