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 |
| 19 Oct 2023 |
USD |
75.45 |
75.72 |
75.25 |
75.45 |
75.45 |
-0.53 (-0.70%)
|
38,354 |
| 18 Oct 2023 |
USD |
76.16 |
76.34 |
75.98 |
75.98 |
75.98 |
-0.41 (-0.54%)
|
17,502 |
| 17 Oct 2023 |
USD |
76.21 |
76.4 |
75.91 |
76.39 |
76.39 |
-0.02 (-0.03%)
|
40,921 |
| 16 Oct 2023 |
USD |
75.83 |
76.54 |
75.59 |
76.41 |
76.41 |
+0.825 (+1.09%)
|
16,201 |
| 13 Oct 2023 |
USD |
75.58 |
76.12 |
75.19 |
75.585 |
75.585 |
-0.275 (-0.36%)
|
20,719 |
| 12 Oct 2023 |
USD |
76.31 |
76.62 |
75.71 |
75.86 |
75.86 |
+0.105 (+0.14%)
|
132,566 |
| 11 Oct 2023 |
USD |
75.86 |
76.21 |
75.755 |
75.755 |
75.755 |
-0.285 (-0.37%)
|
3,979 |
| 10 Oct 2023 |
USD |
75.57 |
76.04 |
75.55 |
76.04 |
76.04 |
+1.05 (+1.40%)
|
6,983 |
| 9 Oct 2023 |
USD |
74.4 |
75.15 |
74.19 |
74.99 |
74.99 |
+0.42 (+0.56%)
|
6,740 |
| 6 Oct 2023 |
USD |
74.45 |
74.74 |
73.75 |
74.57 |
74.57 |
+0.35 (+0.47%)
|
90,807 |
| 5 Oct 2023 |
USD |
74.49 |
74.73 |
74.22 |
74.22 |
74.22 |
-0.01 (-0.01%)
|
4,200 |
| 4 Oct 2023 |
USD |
73.78 |
74.42 |
73.64 |
74.23 |
74.23 |
+0.35 (+0.47%)
|
3,198 |
| 3 Oct 2023 |
USD |
74.92 |
75.11 |
73.88 |
73.88 |
73.88 |
-1.18 (-1.57%)
|
45,570 |
| 2 Oct 2023 |
USD |
75.76 |
75.8657 |
74.77 |
75.06 |
75.06 |
-0.7 (-0.92%)
|
51,346 |
| 29 Sep 2023 |
USD |
75.72 |
76.03 |
75.61 |
75.76 |
75.76 |
+0.15 (+0.20%)
|
54,607 |
| 28 Sep 2023 |
USD |
75.46 |
75.7 |
75.34 |
75.61 |
75.61 |
+0.1 (+0.13%)
|
8,552 |
| 27 Sep 2023 |
USD |
76.08 |
76.28 |
75.46 |
75.51 |
75.51 |
-0.565 (-0.74%)
|
22,180 |
| 26 Sep 2023 |
USD |
76.39 |
76.53 |
76.075 |
76.075 |
76.075 |
-0.415 (-0.54%)
|
5,315 |
| 25 Sep 2023 |
USD |
76.76 |
77.03 |
76.25 |
76.49 |
76.49 |
-0.7 (-0.91%)
|
21,106 |
| 22 Sep 2023 |
USD |
76.48 |
77.19 |
76.48 |
77.19 |
77.19 |
-0.28 (-0.36%)
|
57,934 |
| 21 Sep 2023 |
USD |
78.13 |
78.1369 |
77.45 |
77.47 |
77.47 |
-1.34 (-1.70%)
|
75,076 |
| 20 Sep 2023 |
USD |
78.51 |
78.86 |
78.51 |
78.81 |
78.81 |
+0.63 (+0.81%)
|
12,397 |
| 19 Sep 2023 |
USD |
78.5 |
78.61 |
78.18 |
78.18 |
78.18 |
-0.38 (-0.48%)
|
11,219 |
| 18 Sep 2023 |
USD |
78.62 |
78.89 |
78.36 |
78.56 |
78.56 |
-0.27 (-0.34%)
|
7,099 |
| 15 Sep 2023 |
USD |
79.24 |
79.63 |
78.77 |
78.83 |
78.83 |
-0.16 (-0.20%)
|
3,984 |
| 14 Sep 2023 |
USD |
78.71 |
79.09 |
78.58 |
78.99 |
78.99 |
+0.44 (+0.56%)
|
6,981 |
| 13 Sep 2023 |
USD |
78.85 |
78.85 |
78.05 |
78.55 |
78.55 |
+0.28 (+0.36%)
|
7,525 |
| 12 Sep 2023 |
USD |
78.58 |
78.93 |
78.13 |
78.27 |
78.27 |
-0.34 (-0.43%)
|
3,824 |
| 11 Sep 2023 |
USD |
78.31 |
78.9 |
78.12 |
78.61 |
78.61 |
+0.25 (+0.32%)
|
9,186 |
| 8 Sep 2023 |
USD |
78.29 |
78.42 |
77.99 |
78.36 |
78.36 |
+0.11 (+0.14%)
|
15,722 |
