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 |
| 17 Aug 2023 |
USD |
78 |
78.31 |
77.68 |
77.78 |
77.78 |
-0.72 (-0.92%)
|
6,845 |
| 16 Aug 2023 |
USD |
78.12 |
78.59 |
78.12 |
78.5 |
78.5 |
+0.09 (+0.11%)
|
2,234 |
| 15 Aug 2023 |
USD |
78.74 |
79.09 |
78.3 |
78.41 |
78.41 |
-0.37 (-0.47%)
|
10,718 |
| 14 Aug 2023 |
USD |
79.31 |
79.31 |
78.4 |
78.78 |
78.78 |
+0.24 (+0.31%)
|
17,318 |
| 11 Aug 2023 |
USD |
78.48 |
78.92 |
78.28 |
78.54 |
78.54 |
-0.53 (-0.67%)
|
2,477 |
| 10 Aug 2023 |
USD |
78.76 |
79.32 |
78.34 |
79.07 |
79.07 |
+0.485 (+0.62%)
|
8,623 |
| 9 Aug 2023 |
USD |
78.75 |
79.04 |
78.55 |
78.585 |
78.585 |
+0.405 (+0.52%)
|
7,884 |
| 8 Aug 2023 |
USD |
78.05 |
79.18 |
78.05 |
78.18 |
78.18 |
-0.4 (-0.51%)
|
12,315 |
| 7 Aug 2023 |
USD |
78.38 |
78.8 |
78.38 |
78.58 |
78.58 |
-0.395 (-0.50%)
|
1,188 |
| 4 Aug 2023 |
USD |
78.48 |
79.43 |
78.48 |
78.975 |
78.975 |
+0.495 (+0.63%)
|
15,068 |
| 3 Aug 2023 |
USD |
79.05 |
79.43 |
78.48 |
78.48 |
78.48 |
-1.02 (-1.28%)
|
7,545 |
| 2 Aug 2023 |
USD |
79.02 |
80.07 |
79.02 |
79.5 |
79.5 |
-0.29 (-0.36%)
|
6,638 |
| 1 Aug 2023 |
USD |
79.98 |
80.39 |
79.79 |
79.79 |
79.79 |
-0.175 (-0.22%)
|
2,080 |
| 31 Jul 2023 |
USD |
79.48 |
80.35 |
79.48 |
79.965 |
79.965 |
-0.275 (-0.34%)
|
2,032 |
| 28 Jul 2023 |
USD |
80.12 |
80.41 |
79.99 |
80.24 |
80.24 |
-0.25 (-0.31%)
|
31,585 |
| 27 Jul 2023 |
USD |
80.33 |
81.04 |
80.3 |
80.49 |
80.49 |
-0.07 (-0.09%)
|
4,786 |
| 26 Jul 2023 |
USD |
80.07 |
81.03 |
80.07 |
80.56 |
80.56 |
-0.115 (-0.14%)
|
5,507 |
| 25 Jul 2023 |
USD |
80.66 |
80.97 |
80.46 |
80.675 |
80.675 |
+0.055 (+0.07%)
|
19,161 |
| 24 Jul 2023 |
USD |
80.39 |
80.88 |
80.08 |
80.62 |
80.62 |
+0.11 (+0.14%)
|
10,577 |
| 21 Jul 2023 |
USD |
80 |
80.5271 |
79.87 |
80.51 |
80.51 |
+0.54 (+0.68%)
|
10,677 |
| 20 Jul 2023 |
USD |
79.52 |
80 |
79.43 |
79.97 |
79.97 |
+0.29 (+0.36%)
|
150,992 |
| 19 Jul 2023 |
USD |
79.41 |
79.92 |
78.93 |
79.68 |
79.68 |
+0.4 (+0.50%)
|
5,882 |
| 18 Jul 2023 |
USD |
79.02 |
79.41 |
78.9 |
79.28 |
79.28 |
+0.02 (+0.03%)
|
10,803 |
| 17 Jul 2023 |
USD |
79.01 |
79.43 |
78.64 |
79.26 |
79.26 |
+0.01 (+0.01%)
|
9,340 |
| 14 Jul 2023 |
USD |
79.15 |
79.3 |
78.9 |
79.25 |
79.25 |
+0.2 (+0.25%)
|
17,999 |
| 13 Jul 2023 |
USD |
79.25 |
79.32 |
79 |
79.05 |
79.05 |
-0.12 (-0.15%)
|
4,538 |
| 12 Jul 2023 |
USD |
78.63 |
79.3 |
78.63 |
79.17 |
79.17 |
+0.85 (+1.09%)
|
9,347 |
| 11 Jul 2023 |
USD |
78.49 |
79 |
78.2 |
78.32 |
78.32 |
-0.07 (-0.09%)
|
36,869 |
| 10 Jul 2023 |
USD |
78 |
78.66 |
77.97 |
78.39 |
78.39 |
-0.13 (-0.17%)
|
25,966 |
| 7 Jul 2023 |
USD |
78.61 |
78.75 |
78.38 |
78.52 |
78.52 |
-0.04 (-0.05%)
|
11,994 |
