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 |
21 Jan 2014 |
USD |
31.74 |
31.8436 |
31.645 |
31.645 |
31.645 |
-0.06 (-0.19%)
|
3,856 |
20 Jan 2014 |
USD |
31.68 |
31.705 |
31.68 |
31.705 |
31.705 |
-0.05 (-0.16%)
|
648 |
17 Jan 2014 |
USD |
31.81 |
31.81 |
31.71 |
31.755 |
31.755 |
+0.05 (+0.16%)
|
5,179 |
16 Jan 2014 |
USD |
31.68 |
31.75 |
31.66 |
31.705 |
31.705 |
0.0 (0.0%)
|
6,952 |
15 Jan 2014 |
USD |
31.7 |
31.705 |
31.6887 |
31.705 |
31.705 |
+0.13 (+0.41%)
|
8,400 |
14 Jan 2014 |
USD |
31.41 |
31.62 |
31.38 |
31.575 |
31.575 |
-0.1 (-0.32%)
|
20,316 |
13 Jan 2014 |
USD |
31.675 |
31.675 |
31.675 |
31.675 |
31.675 |
+0.08 (+0.25%)
|
0 |
10 Jan 2014 |
USD |
31.7 |
31.7 |
31.595 |
31.595 |
31.595 |
+0.04 (+0.13%)
|
1,300 |
9 Jan 2014 |
USD |
31.71 |
31.73 |
31.555 |
31.555 |
31.555 |
-0.1 (-0.32%)
|
5,004 |
8 Jan 2014 |
USD |
31.74 |
31.75 |
31 |
31.655 |
31.655 |
-0.1 (-0.31%)
|
609 |
7 Jan 2014 |
USD |
31.63 |
31.755 |
31.63 |
31.755 |
31.755 |
+0.24 (+0.76%)
|
139 |
6 Jan 2014 |
USD |
31.515 |
31.515 |
31.515 |
31.515 |
31.515 |
-0.11 (-0.35%)
|
0 |
3 Jan 2014 |
USD |
31.625 |
31.625 |
31.625 |
31.625 |
31.625 |
-0.12 (-0.38%)
|
0 |
2 Jan 2014 |
USD |
31.93 |
31.93 |
31.745 |
31.745 |
31.745 |
-0.085 (-0.27%)
|
6,007 |
31 Dec 2013 |
USD |
31.83 |
31.83 |
31.83 |
31.83 |
31.83 |
0.0 (0.0%)
|
0 |
30 Dec 2013 |
USD |
31.86 |
31.88 |
31.78 |
31.83 |
31.83 |
-0.02 (-0.06%)
|
5,857 |
27 Dec 2013 |
USD |
31.78 |
31.93 |
31.78 |
31.85 |
31.85 |
+0.27 (+0.85%)
|
26,700 |
24 Dec 2013 |
USD |
31.56 |
31.6163 |
31.56 |
31.58 |
31.58 |
+0.03 (+0.10%)
|
1,289 |
23 Dec 2013 |
USD |
31.6 |
31.6 |
31.55 |
31.55 |
31.55 |
+0.07 (+0.22%)
|
693 |
20 Dec 2013 |
USD |
31.32 |
31.48 |
31.31 |
31.48 |
31.48 |
+0.205 (+0.66%)
|
10,301 |
19 Dec 2013 |
USD |
31.3 |
31.3 |
31.21 |
31.275 |
31.275 |
+0.38 (+1.23%)
|
6,190 |
18 Dec 2013 |
USD |
30.85 |
30.92 |
30.83 |
30.895 |
30.895 |
+0.13 (+0.42%)
|
64,829 |
17 Dec 2013 |
USD |
30.78 |
30.78 |
30.765 |
30.765 |
30.765 |
-0.185 (-0.60%)
|
1,377 |
16 Dec 2013 |
USD |
30.9 |
30.95 |
30.9 |
30.95 |
30.95 |
+0.135 (+0.44%)
|
14 |
13 Dec 2013 |
USD |
30.96 |
30.96 |
30.8 |
30.815 |
30.815 |
-0.095 (-0.31%)
|
834 |
12 Dec 2013 |
USD |
31.03 |
31.03 |
30.9031 |
30.91 |
30.91 |
-0.25 (-0.80%)
|
8,052 |
11 Dec 2013 |
USD |
31.27 |
31.36 |
31.1 |
31.16 |
31.16 |
-0.205 (-0.65%)
|
12,677 |
10 Dec 2013 |
USD |
31.5 |
31.53 |
31.365 |
31.365 |
31.365 |
-0.14 (-0.44%)
|
120,010 |
9 Dec 2013 |
USD |
31.48 |
31.5232 |
31.48 |
31.505 |
31.505 |
+0.17 (+0.54%)
|
4,214 |
6 Dec 2013 |
USD |
31.32 |
31.335 |
31.32 |
31.335 |
31.335 |
+0.21 (+0.67%)
|
75 |