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 |
| 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 |
| 3 Mar 2023 |
USD |
73.61 |
74.22 |
73.61 |
74.2 |
74.2 |
+0.89 (+1.21%)
|
13,657 |
| 2 Mar 2023 |
USD |
73.07 |
73.43 |
72.8969 |
73.31 |
73.31 |
+0.03 (+0.04%)
|
5,534 |
| 1 Mar 2023 |
USD |
73.88 |
74.08 |
73.15 |
73.28 |
73.28 |
-0.74 (-1.00%)
|
20,093 |
| 28 Feb 2023 |
USD |
73.95 |
74.27 |
73.75 |
74.02 |
74.02 |
-0.09 (-0.12%)
|
21,482 |
| 27 Feb 2023 |
USD |
74.47 |
74.76 |
74.11 |
74.11 |
74.11 |
+0.11 (+0.15%)
|
7,201 |
| 24 Feb 2023 |
USD |
74.57 |
75.04 |
73.83 |
74 |
74 |
-0.58 (-0.78%)
|
5,377 |
| 23 Feb 2023 |
USD |
75.1 |
75.37 |
74.58 |
74.58 |
74.58 |
-0.5 (-0.67%)
|
5,421 |
| 22 Feb 2023 |
USD |
75 |
75.3 |
74.8529 |
75.08 |
75.08 |
-0.08 (-0.11%)
|
21,652 |
| 21 Feb 2023 |
USD |
75.52 |
75.6 |
75.07 |
75.16 |
75.16 |
-0.54 (-0.71%)
|
11,775 |
| 20 Feb 2023 |
USD |
76.2 |
76.22 |
75.6275 |
75.7 |
75.7 |
+0.16 (+0.21%)
|
3,198 |
| 17 Feb 2023 |
USD |
75.29 |
75.76 |
75.1 |
75.54 |
75.54 |
-0.39 (-0.51%)
|
4,204 |
| 16 Feb 2023 |
USD |
76.29 |
76.68 |
75.41 |
75.93 |
75.93 |
-0.07 (-0.09%)
|
12,411 |
| 15 Feb 2023 |
USD |
75.87 |
76.15 |
75.83 |
76 |
76 |
+0.18 (+0.24%)
|
56,667 |
| 14 Feb 2023 |
USD |
76.81 |
77.02 |
75.82 |
75.82 |
75.82 |
-0.64 (-0.84%)
|
4,643 |
| 13 Feb 2023 |
USD |
76.22 |
76.57 |
76.06 |
76.46 |
76.46 |
+0.52 (+0.68%)
|
6,095 |
| 10 Feb 2023 |
USD |
76.05 |
76.05 |
75.43 |
75.94 |
75.94 |
-0.5 (-0.65%)
|
10,701 |
| 9 Feb 2023 |
USD |
76.54 |
76.97 |
76.44 |
76.44 |
76.44 |
+0.02 (+0.03%)
|
8,329 |
| 8 Feb 2023 |
USD |
76.76 |
77.22 |
76.42 |
76.42 |
76.42 |
+0.07 (+0.09%)
|
89,006 |
| 7 Feb 2023 |
USD |
76.97 |
76.97 |
76.15 |
76.35 |
76.35 |
-0.36 (-0.47%)
|
6,524 |
| 6 Feb 2023 |
USD |
76.29 |
76.85 |
76.18 |
76.71 |
76.71 |
-0.5 (-0.65%)
|
20,972 |
| 3 Feb 2023 |
USD |
77.39 |
77.92 |
76.73 |
77.21 |
77.21 |
-0.58 (-0.75%)
|
32,348 |
| 2 Feb 2023 |
USD |
77.68 |
78.04 |
77.35 |
77.79 |
77.79 |
+0.71 (+0.92%)
|
7,043 |
| 1 Feb 2023 |
USD |
77.25 |
77.29 |
76.93 |
77.08 |
77.08 |
+0.43 (+0.56%)
|
4,416 |
| 31 Jan 2023 |
USD |
76.49 |
76.68 |
76.18 |
76.65 |
76.65 |
-0.08 (-0.10%)
|
46,113 |
| 30 Jan 2023 |
USD |
76.43 |
76.93 |
76.21 |
76.73 |
76.73 |
-0.06 (-0.08%)
|
4,704 |
| 27 Jan 2023 |
USD |
77.03 |
77.15 |
76.55 |
76.79 |
76.79 |
+0.17 (+0.22%)
|
60,378 |
| 26 Jan 2023 |
USD |
76.83 |
77.14 |
76.47 |
76.62 |
76.62 |
+0.54 (+0.71%)
|
4,910 |
| 25 Jan 2023 |
USD |
76.51 |
76.8 |
75.8 |
76.08 |
76.08 |
-0.5 (-0.65%)
|
9,618 |
