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 |
| 13 Feb 2024 |
USD |
86.31 |
86.48 |
85.05 |
85.2 |
85.2 |
-1.15 (-1.33%)
|
21,342 |
| 12 Feb 2024 |
USD |
86.05 |
86.35 |
85.99 |
86.35 |
86.35 |
+0.41 (+0.48%)
|
8,119 |
| 9 Feb 2024 |
USD |
85.95 |
86.24 |
85.86 |
85.94 |
85.94 |
+0.2 (+0.23%)
|
4,132 |
| 8 Feb 2024 |
USD |
85.85 |
85.99 |
85.7179 |
85.74 |
85.74 |
-0.12 (-0.14%)
|
26,614 |
| 7 Feb 2024 |
USD |
85.55 |
85.96 |
85.52 |
85.86 |
85.86 |
+0.4 (+0.47%)
|
5,239 |
| 6 Feb 2024 |
USD |
85.69 |
85.81 |
85.46 |
85.46 |
85.46 |
-0.07 (-0.08%)
|
13,020 |
| 5 Feb 2024 |
USD |
85.67 |
85.758 |
85.35 |
85.53 |
85.53 |
-0.28 (-0.33%)
|
15,189 |
| 2 Feb 2024 |
USD |
85.88 |
86 |
85.29 |
85.81 |
85.81 |
+0.83 (+0.98%)
|
163,623 |
| 1 Feb 2024 |
USD |
84.92 |
85.28 |
84.52 |
84.98 |
84.98 |
-0.29 (-0.34%)
|
11,402 |
| 31 Jan 2024 |
USD |
85.57 |
85.65 |
85.27 |
85.27 |
85.27 |
-0.11 (-0.13%)
|
13,939 |
| 30 Jan 2024 |
USD |
85.36 |
85.78 |
85.08 |
85.38 |
85.38 |
+0.44 (+0.52%)
|
22,778 |
| 29 Jan 2024 |
USD |
84.95 |
85.08 |
84.83 |
84.94 |
84.94 |
-0.17 (-0.20%)
|
9,055 |
| 26 Jan 2024 |
USD |
84.78 |
85.14 |
84.78 |
85.11 |
85.11 |
+0.4 (+0.47%)
|
9,299 |
| 25 Jan 2024 |
USD |
84.52 |
84.91 |
84.35 |
84.71 |
84.71 |
-0.2 (-0.24%)
|
33,339 |
| 24 Jan 2024 |
USD |
85.19 |
85.21 |
84.89 |
84.91 |
84.91 |
+0.38 (+0.45%)
|
144,906 |
| 23 Jan 2024 |
USD |
84.47 |
84.66 |
84.42 |
84.53 |
84.53 |
-0.05 (-0.06%)
|
5,865 |
| 22 Jan 2024 |
USD |
84.62 |
84.84 |
84.39 |
84.58 |
84.58 |
+0.61 (+0.73%)
|
13,305 |
| 19 Jan 2024 |
USD |
83.6 |
84.04 |
83.5 |
83.97 |
83.97 |
+0.82 (+0.99%)
|
44,111 |
| 18 Jan 2024 |
USD |
83.1 |
83.4 |
82.9 |
83.15 |
83.15 |
-0.16 (-0.19%)
|
11,625 |
| 17 Jan 2024 |
USD |
83.19 |
83.36 |
83.1 |
83.31 |
83.31 |
-0.39 (-0.47%)
|
16,131 |
| 16 Jan 2024 |
USD |
83.44 |
83.7 |
83.3 |
83.7 |
83.7 |
+0.13 (+0.16%)
|
8,237 |
| 15 Jan 2024 |
USD |
83.61 |
83.78 |
83.5 |
83.57 |
83.57 |
-0.05 (-0.06%)
|
13,045 |
| 12 Jan 2024 |
USD |
83.21 |
83.86 |
83.1 |
83.62 |
83.62 |
+0.795 (+0.96%)
|
18,791 |
| 11 Jan 2024 |
USD |
83.67 |
83.73 |
82.825 |
82.825 |
82.825 |
-0.335 (-0.40%)
|
5,322 |
| 10 Jan 2024 |
USD |
83.18 |
83.36 |
82.99 |
83.16 |
83.16 |
+0.05 (+0.06%)
|
76,425 |
| 9 Jan 2024 |
USD |
83.14 |
83.19 |
82.75 |
83.11 |
83.11 |
+0.51 (+0.62%)
|
13,282 |
| 8 Jan 2024 |
USD |
82.31 |
82.7 |
82.02 |
82.6 |
82.6 |
+0.2 (+0.24%)
|
6,992 |
| 5 Jan 2024 |
USD |
82.23 |
82.6 |
82 |
82.4 |
82.4 |
-0.35 (-0.42%)
|
3,258 |
| 4 Jan 2024 |
USD |
82.51 |
82.85 |
82.36 |
82.75 |
82.75 |
+0.24 (+0.29%)
|
17,117 |
| 3 Jan 2024 |
USD |
82.68 |
82.84 |
82.38 |
82.51 |
82.51 |
-0.06 (-0.07%)
|
22,282 |
