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 |
| 8 Jan 2014 |
USD |
31.74 |
31.75 |
31 |
31.655 |
31.655 |
-0.1 (-0.31%)
|
609 |
| 7 Jan 2014 |
USD |
31.63 |
31.755 |
31.63 |
31.755 |
31.755 |
+0.24 (+0.76%)
|
139 |
| 6 Jan 2014 |
USD |
31.515 |
31.515 |
31.515 |
31.515 |
31.515 |
-0.11 (-0.35%)
|
0 |
| 3 Jan 2014 |
USD |
31.625 |
31.625 |
31.625 |
31.625 |
31.625 |
-0.12 (-0.38%)
|
0 |
| 2 Jan 2014 |
USD |
31.93 |
31.93 |
31.745 |
31.745 |
31.745 |
-0.085 (-0.27%)
|
6,007 |
| 31 Dec 2013 |
USD |
31.83 |
31.83 |
31.83 |
31.83 |
31.83 |
0.0 (0.0%)
|
0 |
| 30 Dec 2013 |
USD |
31.86 |
31.88 |
31.78 |
31.83 |
31.83 |
-0.02 (-0.06%)
|
5,857 |
| 27 Dec 2013 |
USD |
31.78 |
31.93 |
31.78 |
31.85 |
31.85 |
+0.27 (+0.85%)
|
26,700 |
| 24 Dec 2013 |
USD |
31.56 |
31.6163 |
31.56 |
31.58 |
31.58 |
+0.03 (+0.10%)
|
1,289 |
| 23 Dec 2013 |
USD |
31.6 |
31.6 |
31.55 |
31.55 |
31.55 |
+0.07 (+0.22%)
|
693 |
| 20 Dec 2013 |
USD |
31.32 |
31.48 |
31.31 |
31.48 |
31.48 |
+0.205 (+0.66%)
|
10,301 |
| 19 Dec 2013 |
USD |
31.3 |
31.3 |
31.21 |
31.275 |
31.275 |
+0.38 (+1.23%)
|
6,190 |
| 18 Dec 2013 |
USD |
30.85 |
30.92 |
30.83 |
30.895 |
30.895 |
+0.13 (+0.42%)
|
64,829 |
| 17 Dec 2013 |
USD |
30.78 |
30.78 |
30.765 |
30.765 |
30.765 |
-0.185 (-0.60%)
|
1,377 |
| 16 Dec 2013 |
USD |
30.9 |
30.95 |
30.9 |
30.95 |
30.95 |
+0.135 (+0.44%)
|
14 |
| 13 Dec 2013 |
USD |
30.96 |
30.96 |
30.8 |
30.815 |
30.815 |
-0.095 (-0.31%)
|
834 |
| 12 Dec 2013 |
USD |
31.03 |
31.03 |
30.9031 |
30.91 |
30.91 |
-0.25 (-0.80%)
|
8,052 |
| 11 Dec 2013 |
USD |
31.27 |
31.36 |
31.1 |
31.16 |
31.16 |
-0.205 (-0.65%)
|
12,677 |
| 10 Dec 2013 |
USD |
31.5 |
31.53 |
31.365 |
31.365 |
31.365 |
-0.14 (-0.44%)
|
120,010 |
| 9 Dec 2013 |
USD |
31.48 |
31.5232 |
31.48 |
31.505 |
31.505 |
+0.17 (+0.54%)
|
4,214 |
| 6 Dec 2013 |
USD |
31.32 |
31.335 |
31.32 |
31.335 |
31.335 |
+0.21 (+0.67%)
|
75 |
| 5 Dec 2013 |
USD |
31.28 |
31.3 |
31.125 |
31.125 |
31.125 |
-0.185 (-0.59%)
|
10,028 |
| 4 Dec 2013 |
USD |
31.38 |
31.38 |
31.31 |
31.31 |
31.31 |
-0.03 (-0.10%)
|
1,502 |
| 3 Dec 2013 |
USD |
31.43 |
31.43 |
31.28 |
31.34 |
31.34 |
-0.13 (-0.41%)
|
51,348 |
| 2 Dec 2013 |
USD |
32 |
32 |
31.44 |
31.47 |
31.47 |
-0.16 (-0.51%)
|
95,160 |
| 29 Nov 2013 |
USD |
31.55 |
31.66 |
31.55 |
31.63 |
31.63 |
+0.06 (+0.19%)
|
97,882 |
| 28 Nov 2013 |
USD |
31.5882 |
31.5882 |
31.57 |
31.57 |
31.57 |
0.0 (0.0%)
|
72,978 |
| 27 Nov 2013 |
USD |
31.57 |
31.57 |
31.57 |
31.57 |
31.57 |
+0.05 (+0.16%)
|
340 |
| 26 Nov 2013 |
USD |
31.59 |
31.59 |
31.52 |
31.52 |
31.52 |
-0.12 (-0.38%)
|
2,100 |
| 25 Nov 2013 |
USD |
31.67 |
31.67 |
31.64 |
31.64 |
31.64 |
+0.1 (+0.32%)
|
11,656 |
