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 |
| 15 Apr 2014 |
USD |
32.22 |
32.22 |
32.22 |
32.22 |
32.22 |
-0.01 (-0.03%)
|
0 |
| 14 Apr 2014 |
USD |
32.03 |
32.33 |
32.0064 |
32.23 |
32.23 |
+0.05 (+0.16%)
|
1,122 |
| 11 Apr 2014 |
USD |
32.18 |
32.18 |
32.18 |
32.18 |
32.18 |
-0.39 (-1.20%)
|
0 |
| 10 Apr 2014 |
USD |
32.74 |
32.7566 |
32.57 |
32.57 |
32.57 |
+0.07 (+0.22%)
|
29,400 |
| 9 Apr 2014 |
USD |
32.5 |
32.5 |
32.4815 |
32.5 |
32.5 |
+0.06 (+0.18%)
|
4,580 |
| 8 Apr 2014 |
USD |
32.4 |
32.49 |
32.3765 |
32.44 |
32.44 |
-0.05 (-0.15%)
|
6,252 |
| 7 Apr 2014 |
USD |
32.49 |
32.549 |
32.45 |
32.49 |
32.49 |
-0.365 (-1.11%)
|
807,366 |
| 4 Apr 2014 |
USD |
32.91 |
32.9216 |
32.855 |
32.855 |
32.855 |
+0.04 (+0.12%)
|
6,698 |
| 3 Apr 2014 |
USD |
32.8 |
32.87 |
32.8 |
32.815 |
32.815 |
-0.02 (-0.06%)
|
93 |
| 2 Apr 2014 |
USD |
32.78 |
32.835 |
32.78 |
32.835 |
32.835 |
+0.17 (+0.52%)
|
139 |
| 1 Apr 2014 |
USD |
32.74 |
32.74 |
32.665 |
32.665 |
32.665 |
+0.045 (+0.14%)
|
16,041 |
| 31 Mar 2014 |
USD |
32.53 |
32.62 |
32.4915 |
32.62 |
32.62 |
+0.135 (+0.42%)
|
40,970 |
| 28 Mar 2014 |
USD |
32.24 |
32.485 |
32.24 |
32.485 |
32.485 |
+0.25 (+0.78%)
|
5,908 |
| 27 Mar 2014 |
USD |
32.32 |
32.32 |
32.16 |
32.235 |
32.235 |
-0.26 (-0.80%)
|
24,412 |
| 26 Mar 2014 |
USD |
32.49 |
32.5215 |
32.49 |
32.495 |
32.495 |
+0.28 (+0.87%)
|
9,228 |
| 25 Mar 2014 |
USD |
32.215 |
32.215 |
32.215 |
32.215 |
32.215 |
+0.11 (+0.34%)
|
0 |
| 24 Mar 2014 |
USD |
32.4 |
32.41 |
32.105 |
32.105 |
32.105 |
-0.49 (-1.50%)
|
2,083 |
| 21 Mar 2014 |
USD |
32.54 |
32.595 |
32.5315 |
32.595 |
32.595 |
+0.16 (+0.49%)
|
3,672 |
| 20 Mar 2014 |
USD |
32.31 |
32.435 |
32.2715 |
32.435 |
32.435 |
-0.14 (-0.43%)
|
1,400 |
| 19 Mar 2014 |
USD |
32.575 |
32.575 |
32.575 |
32.575 |
32.575 |
+0.04 (+0.12%)
|
0 |
| 18 Mar 2014 |
USD |
32.36 |
32.535 |
32.36 |
32.535 |
32.535 |
+0.12 (+0.37%)
|
6,924 |
| 17 Mar 2014 |
USD |
32.12 |
32.4465 |
32.12 |
32.415 |
32.415 |
+0.21 (+0.65%)
|
10,468 |
| 14 Mar 2014 |
USD |
32.19 |
32.2514 |
32.18 |
32.205 |
32.205 |
-0.07 (-0.22%)
|
12,278 |
| 13 Mar 2014 |
USD |
32.275 |
32.275 |
32.275 |
32.275 |
32.275 |
-0.06 (-0.19%)
|
0 |
| 12 Mar 2014 |
USD |
32.36 |
32.3865 |
32.3115 |
32.335 |
32.335 |
-0.04 (-0.12%)
|
6,556 |
| 11 Mar 2014 |
USD |
32.5 |
32.5 |
32.375 |
32.375 |
32.375 |
-0.01 (-0.03%)
|
6,576 |
| 10 Mar 2014 |
USD |
32.42 |
32.46 |
32.385 |
32.385 |
32.385 |
+0.06 (+0.19%)
|
6,614 |
| 7 Mar 2014 |
USD |
32.46 |
32.46 |
32.325 |
32.325 |
32.325 |
-0.13 (-0.40%)
|
113 |
| 6 Mar 2014 |
USD |
32.47 |
32.5 |
32.4515 |
32.455 |
32.455 |
+0.07 (+0.22%)
|
2,738 |
| 5 Mar 2014 |
USD |
32.45 |
32.45 |
32.385 |
32.385 |
32.385 |
-0.03 (-0.09%)
|
91 |
