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 |
3 May 2013 |
USD |
28.98 |
28.98 |
28.98 |
28.98 |
28.98 |
+0.34 (+1.19%)
|
12,282 |
30 Apr 2013 |
USD |
28.7 |
28.7 |
28.64 |
28.64 |
28.64 |
+0.09 (+0.32%)
|
1,264 |
29 Apr 2013 |
USD |
28.55 |
28.55 |
28.55 |
28.55 |
28.55 |
+0.02 (+0.07%)
|
5 |
26 Apr 2013 |
USD |
28.53 |
28.53 |
28.53 |
28.53 |
28.53 |
-0.003 (-0.01%)
|
348 |
25 Apr 2013 |
USD |
28.5329 |
28.5329 |
28.5329 |
28.5329 |
28.5329 |
+0.003 (+0.01%)
|
3,183 |
24 Apr 2013 |
USD |
28.53 |
28.53 |
28.53 |
28.53 |
28.53 |
+0.102 (+0.36%)
|
123 |
23 Apr 2013 |
USD |
28.4278 |
28.4278 |
28.4278 |
28.4278 |
28.4278 |
+0.248 (+0.88%)
|
42,167 |
22 Apr 2013 |
USD |
28.22 |
28.22 |
28.18 |
28.18 |
28.18 |
+0.2 (+0.71%)
|
160 |
18 Apr 2013 |
USD |
27.98 |
28.09 |
27.98 |
27.98 |
27.98 |
+0.002 (+0.01%)
|
12,454 |
17 Apr 2013 |
USD |
28.27 |
28.27 |
27.9778 |
27.9778 |
27.9778 |
-0.232 (-0.82%)
|
34,312 |
16 Apr 2013 |
USD |
28.21 |
28.27 |
28.21 |
28.21 |
28.21 |
-0.27 (-0.95%)
|
627 |
15 Apr 2013 |
USD |
28.48 |
28.48 |
28.48 |
28.48 |
28.48 |
+0.02 (+0.07%)
|
105 |
12 Apr 2013 |
USD |
28.54 |
28.54 |
28.46 |
28.46 |
28.46 |
-0.15 (-0.52%)
|
3,150 |
11 Apr 2013 |
USD |
28.61 |
28.61 |
28.61 |
28.61 |
28.61 |
+0.24 (+0.85%)
|
24,160 |
10 Apr 2013 |
USD |
28.37 |
28.39 |
28.37 |
28.37 |
28.37 |
+0.292 (+1.04%)
|
11,032 |
9 Apr 2013 |
USD |
28.0778 |
28.0778 |
28.0778 |
28.0778 |
28.0778 |
+0.158 (+0.57%)
|
160,505 |
8 Apr 2013 |
USD |
28 |
28 |
27.92 |
27.92 |
27.92 |
-0.06 (-0.21%)
|
120,814 |
4 Apr 2013 |
USD |
28.02 |
28.02 |
27.98 |
27.98 |
27.98 |
-0.11 (-0.39%)
|
11,584 |
3 Apr 2013 |
USD |
28.09 |
28.09 |
28.09 |
28.09 |
28.09 |
+0.432 (+1.56%)
|
7,876 |
26 Mar 2013 |
USD |
27.6578 |
27.6578 |
27.6578 |
27.6578 |
27.6578 |
-0.152 (-0.55%)
|
1,384 |
25 Mar 2013 |
USD |
27.81 |
27.81 |
27.81 |
27.81 |
27.81 |
+0.322 (+1.17%)
|
692 |
19 Mar 2013 |
USD |
27.4877 |
27.4877 |
27.4877 |
27.4877 |
27.4877 |
+0.038 (+0.14%)
|
3,760 |
18 Mar 2013 |
USD |
27.45 |
27.45 |
27.45 |
27.45 |
27.45 |
-0.09 (-0.33%)
|
7,520 |
15 Mar 2013 |
USD |
27.54 |
27.54 |
27.54 |
27.54 |
27.54 |
+0.04 (+0.15%)
|
3,760 |
13 Mar 2013 |
USD |
27.5 |
27.5 |
27.5 |
27.5 |
27.5 |
+0.11 (+0.40%)
|
16,620 |
8 Mar 2013 |
USD |
27.39 |
27.39 |
27.39 |
27.39 |
27.39 |
+0.06 (+0.22%)
|
3,267 |
7 Mar 2013 |
USD |
27.33 |
27.33 |
27.33 |
27.33 |
27.33 |
+0.42 (+1.56%)
|
333 |
4 Mar 2013 |
USD |
26.91 |
26.91 |
26.91 |
26.91 |
26.91 |
+0.16 (+0.60%)
|
55 |
1 Mar 2013 |
USD |
26.75 |
26.8 |
26.75 |
26.75 |
26.75 |
-0.122 (-0.46%)
|
127 |
28 Feb 2013 |
USD |
26.8723 |
26.8723 |
26.8723 |
26.8723 |
26.8723 |
+0.202 (+0.76%)
|
60,010 |