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 |
| 14 Jul 2014 |
USD |
34.165 |
34.165 |
34.165 |
34.165 |
34.165 |
+0.2 (+0.59%)
|
0 |
| 11 Jul 2014 |
USD |
34.08 |
34.08 |
33.965 |
33.965 |
33.965 |
-0.03 (-0.09%)
|
2,554 |
| 10 Jul 2014 |
USD |
33.89 |
33.995 |
33.89 |
33.995 |
33.995 |
-0.065 (-0.19%)
|
36,960 |
| 9 Jul 2014 |
USD |
34.08 |
34.08 |
34.0032 |
34.06 |
34.06 |
+0.105 (+0.31%)
|
11,580 |
| 8 Jul 2014 |
USD |
34.04 |
34.0632 |
33.955 |
33.955 |
33.955 |
-0.14 (-0.41%)
|
88,460 |
| 7 Jul 2014 |
USD |
34.16 |
34.16 |
34.06 |
34.095 |
34.095 |
-0.03 (-0.09%)
|
257,900 |
| 4 Jul 2014 |
USD |
34.16 |
34.16 |
34.01 |
34.125 |
34.125 |
+0.04 (+0.12%)
|
30,305 |
| 3 Jul 2014 |
USD |
34.11 |
34.11 |
34.04 |
34.085 |
34.085 |
+0.04 (+0.12%)
|
28,440 |
| 2 Jul 2014 |
USD |
34.045 |
34.045 |
34.045 |
34.045 |
34.045 |
-0.08 (-0.23%)
|
0 |
| 1 Jul 2014 |
USD |
34.05 |
34.1668 |
34.05 |
34.125 |
34.125 |
+0.12 (+0.35%)
|
5,166 |
| 30 Jun 2014 |
USD |
33.97 |
34.005 |
33.9268 |
34.005 |
34.005 |
+0.085 (+0.25%)
|
1,800 |
| 27 Jun 2014 |
USD |
33.92 |
33.9468 |
33.92 |
33.92 |
33.92 |
+0.115 (+0.34%)
|
2,890 |
| 26 Jun 2014 |
USD |
33.805 |
33.805 |
33.805 |
33.805 |
33.805 |
-0.095 (-0.28%)
|
0 |
| 25 Jun 2014 |
USD |
33.9 |
33.9 |
33.9 |
33.9 |
33.9 |
-0.14 (-0.41%)
|
0 |
| 24 Jun 2014 |
USD |
33.96 |
34.0768 |
33.95 |
34.04 |
34.04 |
+0.07 (+0.21%)
|
29,972 |
| 23 Jun 2014 |
USD |
34.1 |
34.1 |
33.97 |
33.97 |
33.97 |
-0.075 (-0.22%)
|
16,000 |
| 20 Jun 2014 |
USD |
34 |
34.045 |
33.9718 |
34.045 |
34.045 |
+0.125 (+0.37%)
|
3,956 |
| 19 Jun 2014 |
USD |
33.97 |
33.97 |
33.92 |
33.92 |
33.92 |
+0.285 (+0.85%)
|
2,597 |
| 18 Jun 2014 |
USD |
33.56 |
33.635 |
33.56 |
33.635 |
33.635 |
+0.095 (+0.28%)
|
187 |
| 17 Jun 2014 |
USD |
33.6 |
33.63 |
33.54 |
33.54 |
33.54 |
-0.025 (-0.07%)
|
10,600 |
| 16 Jun 2014 |
USD |
33.49 |
33.69 |
33.4467 |
33.565 |
33.565 |
+0.05 (+0.15%)
|
24,603 |
| 13 Jun 2014 |
USD |
33.43 |
33.515 |
33.3525 |
33.515 |
33.515 |
+0.06 (+0.18%)
|
3,680 |
| 12 Jun 2014 |
USD |
33.6 |
33.6 |
33.36 |
33.455 |
33.455 |
-0.08 (-0.24%)
|
159,706 |
| 11 Jun 2014 |
USD |
33.68 |
33.68 |
33.535 |
33.535 |
33.535 |
-0.15 (-0.45%)
|
12,110 |
| 10 Jun 2014 |
USD |
33.685 |
33.685 |
33.685 |
33.685 |
33.685 |
-0.06 (-0.18%)
|
0 |
| 9 Jun 2014 |
USD |
33.745 |
33.745 |
33.745 |
33.745 |
33.745 |
+0.03 (+0.09%)
|
0 |
| 6 Jun 2014 |
USD |
33.62 |
33.715 |
33.62 |
33.715 |
33.715 |
+0.17 (+0.51%)
|
1,080 |
| 5 Jun 2014 |
USD |
33.57 |
33.57 |
33.4517 |
33.545 |
33.545 |
+0.145 (+0.43%)
|
30,000 |
| 4 Jun 2014 |
USD |
33.42 |
33.42 |
33.4 |
33.4 |
33.4 |
+0.035 (+0.10%)
|
4,140 |
| 3 Jun 2014 |
USD |
33.365 |
33.365 |
33.365 |
33.365 |
33.365 |
-0.12 (-0.36%)
|
0 |
