iShares Edge S&P 500 Minimum V
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
30 Jul 2013 |
USD |
30.01 |
30.01 |
29.975 |
29.975 |
29.975 |
+0.17 (+0.57%)
|
90,000 |
29 Jul 2013 |
USD |
29.92 |
29.92 |
29.805 |
29.805 |
29.805 |
-0.015 (-0.05%)
|
2,700 |
26 Jul 2013 |
USD |
29.82 |
29.82 |
29.65 |
29.82 |
29.82 |
+0.115 (+0.39%)
|
1,330 |
25 Jul 2013 |
USD |
29.77 |
29.77 |
29.705 |
29.705 |
29.705 |
-0.16 (-0.54%)
|
2,200 |
24 Jul 2013 |
USD |
29.83 |
29.865 |
29.83 |
29.865 |
29.865 |
-0.08 (-0.27%)
|
2,634 |
23 Jul 2013 |
USD |
30.02 |
30.02 |
29.945 |
29.945 |
29.945 |
-0.08 (-0.27%)
|
2,600 |
22 Jul 2013 |
USD |
29.99 |
30.025 |
29.99 |
30.025 |
30.025 |
+0.14 (+0.47%)
|
34 |
19 Jul 2013 |
USD |
29.83 |
29.885 |
29.82 |
29.885 |
29.885 |
-0.02 (-0.07%)
|
4,416 |
18 Jul 2013 |
USD |
29.78 |
29.905 |
29.77 |
29.905 |
29.905 |
+0.16 (+0.54%)
|
80,730 |
17 Jul 2013 |
USD |
29.73 |
29.83 |
29.73 |
29.745 |
29.745 |
+0.01 (+0.03%)
|
13,630 |
16 Jul 2013 |
USD |
29.85 |
29.85 |
29.735 |
29.735 |
29.735 |
-0.05 (-0.17%)
|
18,098 |
15 Jul 2013 |
USD |
29.78 |
29.8 |
29.73 |
29.785 |
29.785 |
+0.13 (+0.44%)
|
13,975 |
12 Jul 2013 |
USD |
29.69 |
29.69 |
29.655 |
29.655 |
29.655 |
+0.08 (+0.27%)
|
35 |
11 Jul 2013 |
USD |
29.49 |
29.575 |
29.45 |
29.575 |
29.575 |
+0.41 (+1.41%)
|
50,900 |
10 Jul 2013 |
USD |
29.19 |
29.19 |
29.165 |
29.165 |
29.165 |
+0.02 (+0.07%)
|
3,300 |
9 Jul 2013 |
USD |
29.16 |
29.16 |
29.13 |
29.145 |
29.145 |
+0.12 (+0.41%)
|
25,097 |
8 Jul 2013 |
USD |
28.85 |
29.07 |
28.85 |
29.025 |
29.025 |
+0.45 (+1.57%)
|
88,603 |
5 Jul 2013 |
USD |
28.575 |
28.575 |
28.575 |
28.575 |
28.575 |
-0.24 (-0.83%)
|
0 |
4 Jul 2013 |
USD |
28.815 |
28.815 |
28.815 |
28.815 |
28.815 |
+0.21 (+0.73%)
|
0 |
3 Jul 2013 |
USD |
28.51 |
28.605 |
28.51 |
28.605 |
28.605 |
-0.12 (-0.42%)
|
2,250 |
2 Jul 2013 |
USD |
28.72 |
28.725 |
28.72 |
28.725 |
28.725 |
-0.06 (-0.21%)
|
2,250 |
1 Jul 2013 |
USD |
28.7 |
28.785 |
28.7 |
28.785 |
28.785 |
+0.17 (+0.59%)
|
2,260 |
28 Jun 2013 |
USD |
28.74 |
28.74 |
28.615 |
28.615 |
28.615 |
-0.1 (-0.35%)
|
8,303 |
27 Jun 2013 |
USD |
28.74 |
28.74 |
28.715 |
28.715 |
28.715 |
+0.25 (+0.88%)
|
203 |
26 Jun 2013 |
USD |
28.34 |
28.465 |
28.31 |
28.465 |
28.465 |
+0.26 (+0.92%)
|
9,300 |
25 Jun 2013 |
USD |
28.18 |
28.25 |
28.17 |
28.205 |
28.205 |
+0.36 (+1.29%)
|
12,080 |
24 Jun 2013 |
USD |
28.14 |
28.14 |
27.845 |
27.845 |
27.845 |
-0.235 (-0.84%)
|
21,000 |
21 Jun 2013 |
USD |
28.27 |
28.29 |
28.08 |
28.08 |
28.08 |
-0.31 (-1.09%)
|
25,739 |
20 Jun 2013 |
USD |
28.39 |
28.39 |
28.39 |
28.39 |
28.39 |
-0.865 (-2.96%)
|
0 |
19 Jun 2013 |
USD |
29.2 |
29.255 |
29.2 |
29.255 |
29.255 |
+0.03 (+0.10%)
|
147 |