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 |
| 5 Dec 2013 |
USD |
31.28 |
31.3 |
31.125 |
31.125 |
31.125 |
-0.185 (-0.59%)
|
10,028 |
| 4 Dec 2013 |
USD |
31.38 |
31.38 |
31.31 |
31.31 |
31.31 |
-0.03 (-0.10%)
|
1,502 |
| 3 Dec 2013 |
USD |
31.43 |
31.43 |
31.28 |
31.34 |
31.34 |
-0.13 (-0.41%)
|
51,348 |
| 2 Dec 2013 |
USD |
32 |
32 |
31.44 |
31.47 |
31.47 |
-0.16 (-0.51%)
|
95,160 |
| 29 Nov 2013 |
USD |
31.55 |
31.66 |
31.55 |
31.63 |
31.63 |
+0.06 (+0.19%)
|
97,882 |
| 28 Nov 2013 |
USD |
31.5882 |
31.5882 |
31.57 |
31.57 |
31.57 |
0.0 (0.0%)
|
72,978 |
| 27 Nov 2013 |
USD |
31.57 |
31.57 |
31.57 |
31.57 |
31.57 |
+0.05 (+0.16%)
|
340 |
| 26 Nov 2013 |
USD |
31.59 |
31.59 |
31.52 |
31.52 |
31.52 |
-0.12 (-0.38%)
|
2,100 |
| 25 Nov 2013 |
USD |
31.67 |
31.67 |
31.64 |
31.64 |
31.64 |
+0.1 (+0.32%)
|
11,656 |
| 22 Nov 2013 |
USD |
31.54 |
31.54 |
31.5013 |
31.54 |
31.54 |
+0.14 (+0.45%)
|
2,034 |
| 21 Nov 2013 |
USD |
31.34 |
31.4063 |
31.29 |
31.4 |
31.4 |
-0.12 (-0.38%)
|
5,800 |
| 20 Nov 2013 |
USD |
31.4687 |
31.52 |
31.4687 |
31.52 |
31.52 |
0.0 (0.0%)
|
1,830 |
| 19 Nov 2013 |
USD |
31.47 |
31.52 |
31.47 |
31.52 |
31.52 |
-0.095 (-0.30%)
|
2,915 |
| 18 Nov 2013 |
USD |
31.6113 |
31.615 |
31.6113 |
31.615 |
31.615 |
+0.045 (+0.14%)
|
200 |
| 15 Nov 2013 |
USD |
31.57 |
31.57 |
31.57 |
31.57 |
31.57 |
+0.66 (+2.14%)
|
200 |
| 14 Nov 2013 |
USD |
30.91 |
30.91 |
30.91 |
30.91 |
30.91 |
0.0 (0.0%)
|
0 |
| 13 Nov 2013 |
USD |
30.91 |
30.91 |
30.91 |
30.91 |
30.91 |
0.0 (0.0%)
|
0 |
| 12 Nov 2013 |
USD |
30.91 |
30.91 |
30.91 |
30.91 |
30.91 |
0.0 (0.0%)
|
0 |
| 11 Nov 2013 |
USD |
31.105 |
31.105 |
30.91 |
30.91 |
30.91 |
0.0 (0.0%)
|
15,400 |
| 8 Nov 2013 |
USD |
30.87 |
30.91 |
30.77 |
30.91 |
30.91 |
-0.05 (-0.16%)
|
115,565 |
| 7 Nov 2013 |
USD |
31.07 |
31.1612 |
30.96 |
30.96 |
30.96 |
-0.25 (-0.80%)
|
60,311 |
| 6 Nov 2013 |
USD |
31.18 |
31.21 |
31.1212 |
31.21 |
31.21 |
+0.23 (+0.74%)
|
54,600 |
| 5 Nov 2013 |
USD |
31.06 |
31.06 |
30.98 |
30.98 |
30.98 |
-0.07 (-0.23%)
|
15,400 |
| 4 Nov 2013 |
USD |
31.03 |
31.05 |
31.03 |
31.05 |
31.05 |
-0.13 (-0.42%)
|
46,900 |
| 1 Nov 2013 |
USD |
31.18 |
31.18 |
31.18 |
31.18 |
31.18 |
0.0 (0.0%)
|
0 |
| 31 Oct 2013 |
USD |
31.18 |
31.18 |
31.18 |
31.18 |
31.18 |
0.0 (0.0%)
|
0 |
| 30 Oct 2013 |
USD |
31.18 |
31.18 |
31.1212 |
31.18 |
31.18 |
+0.08 (+0.26%)
|
6,000 |
| 29 Oct 2013 |
USD |
31.07 |
31.1312 |
31.0525 |
31.1 |
31.1 |
+0.3 (+0.97%)
|
151,859 |
| 28 Oct 2013 |
USD |
30.8 |
30.8 |
30.8 |
30.8 |
30.8 |
0.0 (0.0%)
|
0 |
| 25 Oct 2013 |
USD |
30.8 |
30.835 |
30.8 |
30.8 |
30.8 |
-0.09 (-0.29%)
|
13,077 |
