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 |
| 18 Apr 2023 |
USD |
77.74 |
78.1 |
77.51 |
77.59 |
77.59 |
+0.16 (+0.21%)
|
8,616 |
| 17 Apr 2023 |
USD |
77.35 |
77.76 |
77.35 |
77.43 |
77.43 |
+0.15 (+0.19%)
|
61,138 |
| 14 Apr 2023 |
USD |
77.82 |
78.14 |
77.24 |
77.28 |
77.28 |
+0.06 (+0.08%)
|
8,251 |
| 13 Apr 2023 |
USD |
77.25 |
77.68 |
77.03 |
77.22 |
77.22 |
-0.16 (-0.21%)
|
93,665 |
| 12 Apr 2023 |
USD |
77.4 |
77.89 |
77.25 |
77.38 |
77.38 |
+0.01 (+0.01%)
|
4,273 |
| 11 Apr 2023 |
USD |
77.25 |
77.58 |
76.73 |
77.37 |
77.37 |
+0.29 (+0.38%)
|
24,783 |
| 6 Apr 2023 |
USD |
76.6 |
77.24 |
76.6 |
77.08 |
77.08 |
+0.02 (+0.03%)
|
4,933 |
| 5 Apr 2023 |
USD |
76.62 |
77.07 |
76.5 |
77.06 |
77.06 |
+0.56 (+0.73%)
|
7,456 |
| 4 Apr 2023 |
USD |
76.45 |
77.14 |
76.38 |
76.5 |
76.5 |
+0.09 (+0.12%)
|
6,174 |
| 3 Apr 2023 |
USD |
76.58 |
76.58 |
75.93 |
76.41 |
76.41 |
+0.38 (+0.50%)
|
15,111 |
| 31 Mar 2023 |
USD |
75.44 |
76.13 |
75.11 |
76.03 |
76.03 |
+0.63 (+0.84%)
|
4,444 |
| 30 Mar 2023 |
USD |
75.22 |
75.58 |
75.22 |
75.4 |
75.4 |
+0.52 (+0.69%)
|
12,535 |
| 29 Mar 2023 |
USD |
74.28 |
74.91 |
74.19 |
74.88 |
74.88 |
+0.54 (+0.73%)
|
3,868 |
| 28 Mar 2023 |
USD |
74.24 |
74.49 |
73.92 |
74.34 |
74.34 |
+0.06 (+0.08%)
|
16,313 |
| 27 Mar 2023 |
USD |
74.41 |
74.74 |
74.1 |
74.28 |
74.28 |
+0.91 (+1.24%)
|
4,111 |
| 24 Mar 2023 |
USD |
73.13 |
73.38 |
72.44 |
73.37 |
73.37 |
-0.29 (-0.39%)
|
529,439 |
| 23 Mar 2023 |
USD |
73.18 |
73.74 |
72.88 |
73.66 |
73.66 |
-0.17 (-0.23%)
|
12,498 |
| 22 Mar 2023 |
USD |
73.35 |
74.24 |
73.35 |
73.83 |
73.83 |
+0.3 (+0.41%)
|
3,666 |
| 21 Mar 2023 |
USD |
73.6 |
74.08 |
73.53 |
73.53 |
73.53 |
+0.18 (+0.25%)
|
71,583 |
| 20 Mar 2023 |
USD |
73 |
73.49 |
72.01 |
73.35 |
73.35 |
+0.36 (+0.49%)
|
21,584 |
| 17 Mar 2023 |
USD |
73.51 |
73.99 |
72.76 |
72.99 |
72.99 |
-0.13 (-0.18%)
|
4,803 |
| 16 Mar 2023 |
USD |
72.7 |
73.55 |
72.28 |
73.12 |
73.12 |
+1.03 (+1.43%)
|
9,656 |
| 15 Mar 2023 |
USD |
72.65 |
73.13 |
71.84 |
72.09 |
72.09 |
-0.67 (-0.92%)
|
10,616 |
| 14 Mar 2023 |
USD |
72.26 |
73 |
71.87 |
72.76 |
72.76 |
+0.4 (+0.55%)
|
16,378 |
| 13 Mar 2023 |
USD |
72.9 |
72.96 |
71.56 |
72.36 |
72.36 |
-0.4 (-0.55%)
|
52,076 |
| 10 Mar 2023 |
USD |
72.34 |
72.84 |
71.97 |
72.76 |
72.76 |
-0.88 (-1.20%)
|
90,868 |
| 9 Mar 2023 |
USD |
73.56 |
73.8667 |
73.44 |
73.64 |
73.64 |
+0.12 (+0.16%)
|
178,478 |
| 8 Mar 2023 |
USD |
73.62 |
73.72 |
73.5 |
73.52 |
73.52 |
-0.29 (-0.39%)
|
46,764 |
| 7 Mar 2023 |
USD |
74.64 |
75.1 |
73.81 |
73.81 |
73.81 |
-1.15 (-1.53%)
|
2,682 |
| 6 Mar 2023 |
USD |
74.43 |
75.05 |
74.43 |
74.96 |
74.96 |
+0.76 (+1.02%)
|
6,338 |
