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 |
| 8 Oct 2014 |
USD |
34.6 |
34.6 |
34.19 |
34.27 |
34.27 |
-0.105 (-0.31%)
|
23,715 |
| 7 Oct 2014 |
USD |
34.61 |
34.61 |
34.375 |
34.375 |
34.375 |
-0.28 (-0.81%)
|
1,910 |
| 6 Oct 2014 |
USD |
34.73 |
34.73 |
34.655 |
34.655 |
34.655 |
+0.155 (+0.45%)
|
13,565 |
| 3 Oct 2014 |
USD |
34.45 |
34.55 |
34.45 |
34.5 |
34.5 |
+0.375 (+1.10%)
|
10,445 |
| 2 Oct 2014 |
USD |
34.19 |
34.19 |
34.125 |
34.125 |
34.125 |
-0.23 (-0.67%)
|
17,969 |
| 1 Oct 2014 |
USD |
34.7 |
34.7 |
34.355 |
34.355 |
34.355 |
-0.28 (-0.81%)
|
2,360 |
| 30 Sep 2014 |
USD |
34.6 |
34.635 |
34.5 |
34.635 |
34.635 |
+0.14 (+0.41%)
|
3,260 |
| 29 Sep 2014 |
USD |
35 |
35 |
34.35 |
34.495 |
34.495 |
+0.23 (+0.67%)
|
22,386 |
| 26 Sep 2014 |
USD |
34.4 |
34.4 |
34.265 |
34.265 |
34.265 |
-0.16 (-0.46%)
|
2,425 |
| 25 Sep 2014 |
USD |
34.74 |
34.74 |
34.425 |
34.425 |
34.425 |
-0.21 (-0.61%)
|
722 |
| 24 Sep 2014 |
USD |
34.5 |
34.635 |
34.46 |
34.635 |
34.635 |
+0.115 (+0.33%)
|
13,521 |
| 23 Sep 2014 |
USD |
34.65 |
34.65 |
34.52 |
34.52 |
34.52 |
-0.115 (-0.33%)
|
1,436 |
| 22 Sep 2014 |
USD |
34.71 |
34.71 |
34.635 |
34.635 |
34.635 |
-0.21 (-0.60%)
|
670 |
| 19 Sep 2014 |
USD |
34.89 |
34.89 |
34.845 |
34.845 |
34.845 |
+0.085 (+0.24%)
|
4,493 |
| 18 Sep 2014 |
USD |
34.76 |
34.76 |
34.76 |
34.76 |
34.76 |
+0.125 (+0.36%)
|
0 |
| 17 Sep 2014 |
USD |
34.635 |
34.635 |
34.635 |
34.635 |
34.635 |
+0.1 (+0.29%)
|
0 |
| 16 Sep 2014 |
USD |
34.51 |
34.535 |
34.51 |
34.535 |
34.535 |
+0.16 (+0.47%)
|
2,500 |
| 15 Sep 2014 |
USD |
34.375 |
34.375 |
34.375 |
34.375 |
34.375 |
-0.11 (-0.32%)
|
0 |
| 12 Sep 2014 |
USD |
34.485 |
34.485 |
34.485 |
34.485 |
34.485 |
-0.07 (-0.20%)
|
0 |
| 11 Sep 2014 |
USD |
34.555 |
34.555 |
34.555 |
34.555 |
34.555 |
+0.05 (+0.14%)
|
0 |
| 10 Sep 2014 |
USD |
34.7 |
34.7 |
34.505 |
34.505 |
34.505 |
-0.12 (-0.35%)
|
38,742 |
| 9 Sep 2014 |
USD |
34.75 |
34.76 |
34.5819 |
34.625 |
34.625 |
-0.17 (-0.49%)
|
133,062 |
| 8 Sep 2014 |
USD |
34.85 |
34.85 |
34.77 |
34.795 |
34.795 |
+0.1 (+0.29%)
|
695 |
| 5 Sep 2014 |
USD |
34.695 |
34.695 |
34.695 |
34.695 |
34.695 |
-0.11 (-0.32%)
|
0 |
| 4 Sep 2014 |
USD |
34.805 |
34.805 |
34.805 |
34.805 |
34.805 |
+0.08 (+0.23%)
|
0 |
| 3 Sep 2014 |
USD |
34.79 |
34.79 |
34.725 |
34.725 |
34.725 |
+0.07 (+0.20%)
|
574 |
| 2 Sep 2014 |
USD |
34.655 |
34.655 |
34.655 |
34.655 |
34.655 |
-0.09 (-0.26%)
|
0 |
| 1 Sep 2014 |
USD |
34.745 |
34.745 |
34.745 |
34.745 |
34.745 |
+0.04 (+0.12%)
|
0 |
| 29 Aug 2014 |
USD |
34.77 |
34.775 |
34.705 |
34.705 |
34.705 |
+0.09 (+0.26%)
|
66,321 |
| 28 Aug 2014 |
USD |
34.64 |
34.64 |
34.55 |
34.615 |
34.615 |
-0.04 (-0.12%)
|
1,747 |
