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 |
| 2 Jun 2014 |
USD |
33.46 |
33.4967 |
33.46 |
33.485 |
33.485 |
+0.08 (+0.24%)
|
5,466 |
| 30 May 2014 |
USD |
33.38 |
33.4467 |
33.38 |
33.405 |
33.405 |
+0.125 (+0.38%)
|
1,480 |
| 29 May 2014 |
USD |
33.23 |
33.28 |
33.23 |
33.28 |
33.28 |
+0.05 (+0.15%)
|
140 |
| 28 May 2014 |
USD |
33.23 |
33.3575 |
33.23 |
33.23 |
33.23 |
+0.08 (+0.24%)
|
220,350 |
| 27 May 2014 |
USD |
33.12 |
33.26 |
33.12 |
33.15 |
33.15 |
+0.1 (+0.30%)
|
178,765 |
| 23 May 2014 |
USD |
33.06 |
33.06 |
33.05 |
33.05 |
33.05 |
+0.03 (+0.09%)
|
735 |
| 22 May 2014 |
USD |
33.02 |
33.02 |
33.02 |
33.02 |
33.02 |
+0.17 (+0.52%)
|
0 |
| 21 May 2014 |
USD |
32.8 |
32.9 |
32.8 |
32.85 |
32.85 |
+0.02 (+0.06%)
|
22,912 |
| 20 May 2014 |
USD |
32.9 |
32.99 |
32.83 |
32.83 |
32.83 |
-0.1 (-0.30%)
|
3,650 |
| 19 May 2014 |
USD |
32.93 |
32.93 |
32.93 |
32.93 |
32.93 |
+0.09 (+0.27%)
|
0 |
| 16 May 2014 |
USD |
32.79 |
32.84 |
32.7634 |
32.84 |
32.84 |
+0.07 (+0.21%)
|
6,412 |
| 15 May 2014 |
USD |
32.77 |
32.77 |
32.77 |
32.77 |
32.77 |
-0.4 (-1.21%)
|
0 |
| 14 May 2014 |
USD |
33.17 |
33.17 |
33.17 |
33.17 |
33.17 |
+0.01 (+0.03%)
|
0 |
| 13 May 2014 |
USD |
33.15 |
33.16 |
33.1466 |
33.16 |
33.16 |
+0.09 (+0.27%)
|
6,000 |
| 12 May 2014 |
USD |
33.02 |
33.1066 |
32.97 |
33.07 |
33.07 |
+0.25 (+0.76%)
|
56,046 |
| 9 May 2014 |
USD |
32.89 |
33 |
32.79 |
32.82 |
32.82 |
-0.16 (-0.49%)
|
6,951 |
| 8 May 2014 |
USD |
32.99 |
33 |
32.9 |
32.98 |
32.98 |
+0.285 (+0.87%)
|
30,654 |
| 7 May 2014 |
USD |
32.72 |
32.7666 |
32.695 |
32.695 |
32.695 |
-0.175 (-0.53%)
|
27,569 |
| 6 May 2014 |
USD |
33 |
33.03 |
32.84 |
32.87 |
32.87 |
-0.09 (-0.27%)
|
53,521 |
| 2 May 2014 |
USD |
33.0975 |
33.0975 |
32.96 |
32.96 |
32.96 |
-0.07 (-0.21%)
|
86,000 |
| 1 May 2014 |
USD |
33.03 |
33.03 |
33.03 |
33.03 |
33.03 |
+0.06 (+0.18%)
|
0 |
| 30 Apr 2014 |
USD |
32.97 |
32.97 |
32.97 |
32.97 |
32.97 |
-0.04 (-0.12%)
|
0 |
| 29 Apr 2014 |
USD |
33.01 |
33.01 |
33.01 |
33.01 |
33.01 |
+0.2 (+0.61%)
|
0 |
| 28 Apr 2014 |
USD |
32.81 |
32.86 |
32.75 |
32.81 |
32.81 |
+0.12 (+0.37%)
|
171,728 |
| 25 Apr 2014 |
USD |
32.78 |
32.78 |
32.66 |
32.69 |
32.69 |
-0.11 (-0.34%)
|
13,874 |
| 24 Apr 2014 |
USD |
32.7 |
32.85 |
32.7 |
32.8 |
32.8 |
+0.01 (+0.03%)
|
15,796 |
| 23 Apr 2014 |
USD |
32.88 |
32.88 |
32.79 |
32.79 |
32.79 |
-0.06 (-0.18%)
|
69 |
| 22 Apr 2014 |
USD |
32.85 |
32.85 |
32.85 |
32.85 |
32.85 |
+0.18 (+0.55%)
|
0 |
| 17 Apr 2014 |
USD |
32.73 |
32.73 |
32.64 |
32.67 |
32.67 |
+0.06 (+0.18%)
|
1,122 |
| 16 Apr 2014 |
USD |
32.6 |
32.61 |
32.57 |
32.61 |
32.61 |
+0.39 (+1.21%)
|
338,294 |
