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 |
| 2 Jun 2023 |
USD |
76.12 |
77 |
76.12 |
76.99 |
76.99 |
+0.78 (+1.02%)
|
13,725 |
| 1 Jun 2023 |
USD |
75.91 |
76.4 |
75.72 |
76.21 |
76.21 |
+0.64 (+0.85%)
|
5,305 |
| 31 May 2023 |
USD |
75.57 |
76.07 |
75.29 |
75.57 |
75.57 |
-0.28 (-0.37%)
|
9,107 |
| 30 May 2023 |
USD |
76.18 |
76.1901 |
75.57 |
75.85 |
75.85 |
+0.03 (+0.04%)
|
19,609 |
| 26 May 2023 |
USD |
75.47 |
76.07 |
75.33 |
75.82 |
75.82 |
+0.59 (+0.78%)
|
4,760 |
| 25 May 2023 |
USD |
75.84 |
76.22 |
75.23 |
75.23 |
75.23 |
-0.75 (-0.99%)
|
46,092 |
| 24 May 2023 |
USD |
75.97 |
76.72 |
75.97 |
75.98 |
75.98 |
-1.09 (-1.41%)
|
13,144 |
| 23 May 2023 |
USD |
77.48 |
77.59 |
77.07 |
77.07 |
77.07 |
-0.6 (-0.77%)
|
8,286 |
| 22 May 2023 |
USD |
77.86 |
77.88 |
77.39 |
77.67 |
77.67 |
-0.06 (-0.08%)
|
17,255 |
| 19 May 2023 |
USD |
77.81 |
78.16 |
77.6987 |
77.73 |
77.73 |
+0.34 (+0.44%)
|
11,932 |
| 18 May 2023 |
USD |
77.38 |
77.85 |
77.12 |
77.39 |
77.39 |
+0.34 (+0.44%)
|
13,481 |
| 17 May 2023 |
USD |
77.13 |
77.75 |
76.68 |
77.05 |
77.05 |
-0.33 (-0.43%)
|
8,238 |
| 16 May 2023 |
USD |
77.72 |
77.87 |
77.31 |
77.38 |
77.38 |
-0.3 (-0.39%)
|
9,989 |
| 15 May 2023 |
USD |
78.18 |
78.28 |
77.56 |
77.68 |
77.68 |
0.0 (0.0%)
|
6,744 |
| 12 May 2023 |
USD |
77.85 |
78.42 |
77.49 |
77.68 |
77.68 |
+0.03 (+0.04%)
|
20,152 |
| 11 May 2023 |
USD |
78.14 |
78.67 |
77.45 |
77.65 |
77.65 |
-0.33 (-0.42%)
|
6,187 |
| 10 May 2023 |
USD |
77.85 |
78.2 |
77.58 |
77.98 |
77.98 |
+0.13 (+0.17%)
|
53,889 |
| 9 May 2023 |
USD |
77.85 |
78.25 |
77.61 |
77.85 |
77.85 |
0.0 (0.0%)
|
91,877 |
| 5 May 2023 |
USD |
77.18 |
77.91 |
77.12 |
77.85 |
77.85 |
+0.94 (+1.22%)
|
14,090 |
| 4 May 2023 |
USD |
77.46 |
77.82 |
76.89 |
76.91 |
76.91 |
-0.9 (-1.16%)
|
18,796 |
| 3 May 2023 |
USD |
77.71 |
78.47 |
77.71 |
77.81 |
77.81 |
+0.54 (+0.70%)
|
21,383 |
| 2 May 2023 |
USD |
78.43 |
78.7 |
77.26 |
77.27 |
77.27 |
-0.89 (-1.14%)
|
137,030 |
| 28 Apr 2023 |
USD |
77.31 |
78.24 |
77.31 |
78.16 |
78.16 |
+0.97 (+1.26%)
|
18,383 |
| 27 Apr 2023 |
USD |
76.58 |
77.24 |
76.58 |
77.19 |
77.19 |
+0.13 (+0.17%)
|
17,037 |
| 26 Apr 2023 |
USD |
77.28 |
77.4246 |
76.71 |
77.06 |
77.06 |
-0.68 (-0.87%)
|
10,636 |
| 25 Apr 2023 |
USD |
77.61 |
78.32 |
77.52 |
77.74 |
77.74 |
-0.105 (-0.13%)
|
21,242 |
| 24 Apr 2023 |
USD |
77.61 |
78.09 |
77.5 |
77.845 |
77.845 |
-0.005 (-0.01%)
|
6,541 |
| 21 Apr 2023 |
USD |
77.7 |
77.99 |
77.68 |
77.85 |
77.85 |
+0.1 (+0.13%)
|
10,590 |
| 20 Apr 2023 |
USD |
78.05 |
78.11 |
77.59 |
77.75 |
77.75 |
-0.27 (-0.35%)
|
28,935 |
| 19 Apr 2023 |
USD |
77.74 |
78.15 |
77.28 |
78.02 |
78.02 |
+0.43 (+0.55%)
|
44,731 |
