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 |
| 6 Jul 2023 |
USD |
78.56 |
79.15 |
78.44 |
78.56 |
78.56 |
-0.77 (-0.97%)
|
4,388 |
| 5 Jul 2023 |
USD |
79.18 |
79.35 |
78.94 |
79.33 |
79.33 |
-0.01 (-0.01%)
|
8,183 |
| 4 Jul 2023 |
USD |
79.32 |
79.52 |
79.26 |
79.34 |
79.34 |
+0.04 (+0.05%)
|
8,308 |
| 3 Jul 2023 |
USD |
79.37 |
79.61 |
79.08 |
79.3 |
79.3 |
+0.08 (+0.10%)
|
6,358 |
| 30 Jun 2023 |
USD |
78.56 |
79.34 |
78.56 |
79.22 |
79.22 |
+0.73 (+0.93%)
|
7,133 |
| 29 Jun 2023 |
USD |
78.22 |
78.49 |
78.0771 |
78.49 |
78.49 |
+0.38 (+0.49%)
|
19,195 |
| 28 Jun 2023 |
USD |
78.6 |
78.78 |
77.95 |
78.11 |
78.11 |
-0.34 (-0.43%)
|
834,653 |
| 27 Jun 2023 |
USD |
78.39 |
78.8 |
77.99 |
78.45 |
78.45 |
+0.26 (+0.33%)
|
6,911 |
| 26 Jun 2023 |
USD |
78.35 |
78.67 |
77.99 |
78.19 |
78.19 |
-0.24 (-0.31%)
|
9,019 |
| 23 Jun 2023 |
USD |
78.45 |
78.6 |
78.3 |
78.43 |
78.43 |
-0.1 (-0.13%)
|
46,971 |
| 22 Jun 2023 |
USD |
78.39 |
78.66 |
78.3 |
78.53 |
78.53 |
-0.07 (-0.09%)
|
22,142 |
| 21 Jun 2023 |
USD |
78.54 |
78.74 |
78.22 |
78.6 |
78.6 |
-0.19 (-0.24%)
|
24,144 |
| 20 Jun 2023 |
USD |
78.95 |
79.12 |
78.69 |
78.79 |
78.79 |
-0.34 (-0.43%)
|
150,808 |
| 19 Jun 2023 |
USD |
79.13 |
79.55 |
79.04 |
79.13 |
79.13 |
-0.34 (-0.43%)
|
5,033 |
| 16 Jun 2023 |
USD |
79.24 |
79.56 |
78.89 |
79.47 |
79.47 |
+0.67 (+0.85%)
|
210,195 |
| 15 Jun 2023 |
USD |
77.92 |
78.8 |
77.92 |
78.8 |
78.8 |
+0.25 (+0.32%)
|
8,512 |
| 14 Jun 2023 |
USD |
78.17 |
78.55 |
78.12 |
78.55 |
78.55 |
+0.5 (+0.64%)
|
5,060 |
| 13 Jun 2023 |
USD |
77.46 |
78.29 |
77.46 |
78.05 |
78.05 |
+0.56 (+0.72%)
|
9,448 |
| 12 Jun 2023 |
USD |
77.44 |
77.63 |
77.35 |
77.49 |
77.49 |
+0.29 (+0.38%)
|
12,203 |
| 9 Jun 2023 |
USD |
76.76 |
77.44 |
76.76 |
77.2 |
77.2 |
+0.28 (+0.36%)
|
4,318 |
| 8 Jun 2023 |
USD |
76.48 |
77.04 |
76.48 |
76.92 |
76.92 |
+0.09 (+0.12%)
|
7,510 |
| 7 Jun 2023 |
USD |
77.05 |
77.09 |
76.76 |
76.83 |
76.83 |
-0.15 (-0.19%)
|
9,458 |
| 6 Jun 2023 |
USD |
77.42 |
77.44 |
76.92 |
76.98 |
76.98 |
-0.34 (-0.44%)
|
2,795 |
| 5 Jun 2023 |
USD |
77.2 |
77.42 |
77.18 |
77.32 |
77.32 |
+0.33 (+0.43%)
|
37,210 |
| 2 Jun 2023 |
USD |
76.12 |
77 |
76.12 |
76.99 |
76.99 |
+0.78 (+1.02%)
|
13,725 |
| 1 Jun 2023 |
USD |
75.91 |
76.4 |
75.72 |
76.21 |
76.21 |
+0.64 (+0.85%)
|
5,305 |
| 31 May 2023 |
USD |
75.57 |
76.07 |
75.29 |
75.57 |
75.57 |
-0.28 (-0.37%)
|
9,107 |
| 30 May 2023 |
USD |
76.18 |
76.1901 |
75.57 |
75.85 |
75.85 |
+0.03 (+0.04%)
|
19,609 |
| 26 May 2023 |
USD |
75.47 |
76.07 |
75.33 |
75.82 |
75.82 |
+0.59 (+0.78%)
|
4,760 |
| 25 May 2023 |
USD |
75.84 |
76.22 |
75.23 |
75.23 |
75.23 |
-0.75 (-0.99%)
|
46,092 |
