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 |
| 26 Aug 2014 |
USD |
34.7 |
34.7069 |
34.695 |
34.695 |
34.695 |
+0.23 (+0.67%)
|
29,751 |
| 22 Aug 2014 |
USD |
34.6 |
34.6 |
34.4619 |
34.465 |
34.465 |
-0.13 (-0.38%)
|
3,149 |
| 21 Aug 2014 |
USD |
34.47 |
34.595 |
34.47 |
34.595 |
34.595 |
+0.2 (+0.58%)
|
2,500 |
| 20 Aug 2014 |
USD |
34.395 |
34.395 |
34.395 |
34.395 |
34.395 |
+0.005 (+0.01%)
|
0 |
| 19 Aug 2014 |
USD |
34.3 |
34.3969 |
34.2619 |
34.39 |
34.39 |
+0.155 (+0.45%)
|
19,598 |
| 18 Aug 2014 |
USD |
34.19 |
34.2769 |
34.1668 |
34.235 |
34.235 |
+0.31 (+0.91%)
|
41,189 |
| 15 Aug 2014 |
USD |
34.17 |
34.18 |
33.925 |
33.925 |
33.925 |
-0.06 (-0.18%)
|
15,595 |
| 14 Aug 2014 |
USD |
33.92 |
34.0068 |
33.91 |
33.985 |
33.985 |
+0.07 (+0.21%)
|
22,273 |
| 13 Aug 2014 |
USD |
33.88 |
33.915 |
33.75 |
33.915 |
33.915 |
+0.22 (+0.65%)
|
2,437 |
| 12 Aug 2014 |
USD |
33.78 |
33.78 |
33.695 |
33.695 |
33.695 |
-0.13 (-0.38%)
|
101,950 |
| 11 Aug 2014 |
USD |
33.825 |
33.825 |
33.825 |
33.825 |
33.825 |
+0.43 (+1.29%)
|
0 |
| 8 Aug 2014 |
USD |
33.395 |
33.395 |
33.395 |
33.395 |
33.395 |
+0.105 (+0.32%)
|
0 |
| 7 Aug 2014 |
USD |
33.36 |
33.44 |
33.29 |
33.29 |
33.29 |
-0.04 (-0.12%)
|
160,000 |
| 6 Aug 2014 |
USD |
33.22 |
33.3333 |
33.2 |
33.33 |
33.33 |
-0.22 (-0.66%)
|
3,996 |
| 5 Aug 2014 |
USD |
33.6 |
33.6067 |
33.55 |
33.55 |
33.55 |
+0.13 (+0.39%)
|
25,000 |
| 4 Aug 2014 |
USD |
33.42 |
33.42 |
33.42 |
33.42 |
33.42 |
-0.06 (-0.18%)
|
0 |
| 1 Aug 2014 |
USD |
33.3 |
33.65 |
33.29 |
33.48 |
33.48 |
-0.285 (-0.84%)
|
61,706 |
| 31 Jul 2014 |
USD |
33.765 |
33.765 |
33.765 |
33.765 |
33.765 |
-0.335 (-0.98%)
|
0 |
| 30 Jul 2014 |
USD |
34.14 |
34.14 |
34.1 |
34.1 |
34.1 |
-0.2 (-0.58%)
|
42,300 |
| 29 Jul 2014 |
USD |
34.2 |
34.3781 |
34.2 |
34.3 |
34.3 |
+0.2 (+0.59%)
|
23,370 |
| 28 Jul 2014 |
USD |
34.1 |
34.1 |
34.1 |
34.1 |
34.1 |
+0.035 (+0.10%)
|
0 |
| 25 Jul 2014 |
USD |
34.22 |
34.22 |
34.065 |
34.065 |
34.065 |
-0.23 (-0.67%)
|
8,000 |
| 24 Jul 2014 |
USD |
34.29 |
34.2969 |
34.29 |
34.295 |
34.295 |
+0.02 (+0.06%)
|
35,060 |
| 23 Jul 2014 |
USD |
34.24 |
34.275 |
34.2318 |
34.275 |
34.275 |
+0.055 (+0.16%)
|
1,300 |
| 22 Jul 2014 |
USD |
34.12 |
34.22 |
34.12 |
34.22 |
34.22 |
+0.245 (+0.72%)
|
3,500 |
| 21 Jul 2014 |
USD |
34.07 |
34.07 |
33.9118 |
33.975 |
33.975 |
+0.005 (+0.01%)
|
18,300 |
| 18 Jul 2014 |
USD |
33.88 |
33.97 |
33.84 |
33.97 |
33.97 |
-0.015 (-0.04%)
|
69,200 |
| 17 Jul 2014 |
USD |
33.985 |
33.985 |
33.985 |
33.985 |
33.985 |
-0.07 (-0.21%)
|
0 |
| 16 Jul 2014 |
USD |
34.13 |
34.14 |
34.0518 |
34.055 |
34.055 |
-0.01 (-0.03%)
|
41,835 |
| 15 Jul 2014 |
USD |
34.065 |
34.065 |
34.065 |
34.065 |
34.065 |
-0.1 (-0.29%)
|
0 |
