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 |
| 28 Oct 2013 |
USD |
30.8 |
30.8 |
30.8 |
30.8 |
30.8 |
0.0 (0.0%)
|
0 |
| 25 Oct 2013 |
USD |
30.8 |
30.835 |
30.8 |
30.8 |
30.8 |
-0.09 (-0.29%)
|
13,077 |
| 24 Oct 2013 |
USD |
30.9 |
30.9 |
30.81 |
30.89 |
30.89 |
+0.07 (+0.23%)
|
61,528 |
| 23 Oct 2013 |
USD |
30.78 |
30.82 |
30.73 |
30.82 |
30.82 |
+0.22 (+0.72%)
|
63,275 |
| 22 Oct 2013 |
USD |
30.6 |
30.6 |
30.6 |
30.6 |
30.6 |
0.0 (0.0%)
|
0 |
| 21 Oct 2013 |
USD |
30.7 |
30.7 |
30.54 |
30.6 |
30.6 |
0.0 (0.0%)
|
17,196 |
| 18 Oct 2013 |
USD |
30.6 |
30.6 |
30.6 |
30.6 |
30.6 |
+0.35 (+1.16%)
|
6,184 |
| 17 Oct 2013 |
USD |
30.211 |
30.25 |
30.211 |
30.25 |
30.25 |
0.0 (0.0%)
|
2,024 |
| 16 Oct 2013 |
USD |
29.91 |
30.25 |
29.91 |
30.25 |
30.25 |
+0.19 (+0.63%)
|
15,203 |
| 15 Oct 2013 |
USD |
30.11 |
30.14 |
29.98 |
30.06 |
30.06 |
+0.195 (+0.65%)
|
6,585 |
| 14 Oct 2013 |
USD |
29.865 |
29.865 |
29.865 |
29.865 |
29.865 |
0.0 (0.0%)
|
0 |
| 11 Oct 2013 |
USD |
29.81 |
29.92 |
29.789 |
29.865 |
29.865 |
+0.455 (+1.55%)
|
9,686 |
| 10 Oct 2013 |
USD |
29.41 |
29.41 |
29.41 |
29.41 |
29.41 |
+0.13 (+0.44%)
|
440 |
| 9 Oct 2013 |
USD |
29.28 |
29.28 |
29.28 |
29.28 |
29.28 |
-0.345 (-1.16%)
|
500 |
| 7 Oct 2013 |
USD |
29.58 |
29.64 |
29.58 |
29.625 |
29.625 |
+0.005 (+0.02%)
|
1,350 |
| 4 Oct 2013 |
USD |
29.62 |
29.62 |
29.62 |
29.62 |
29.62 |
+0.075 (+0.25%)
|
0 |
| 3 Oct 2013 |
USD |
29.74 |
29.74 |
29.47 |
29.545 |
29.545 |
-0.17 (-0.57%)
|
4,400 |
| 2 Oct 2013 |
USD |
29.65 |
29.72 |
29.65 |
29.715 |
29.715 |
-0.12 (-0.40%)
|
34,000 |
| 1 Oct 2013 |
USD |
29.772 |
29.835 |
29.772 |
29.835 |
29.835 |
+0.14 (+0.47%)
|
2,796 |
| 30 Sep 2013 |
USD |
29.69 |
29.695 |
29.69 |
29.695 |
29.695 |
-0.11 (-0.37%)
|
1,812 |
| 27 Sep 2013 |
USD |
29.95 |
29.95 |
29.76 |
29.805 |
29.805 |
-0.165 (-0.55%)
|
5,238 |
| 26 Sep 2013 |
USD |
29.97 |
29.97 |
29.97 |
29.97 |
29.97 |
-0.075 (-0.25%)
|
429 |
| 25 Sep 2013 |
USD |
30.045 |
30.045 |
30.045 |
30.045 |
30.045 |
-0.03 (-0.10%)
|
0 |
| 24 Sep 2013 |
USD |
30.075 |
30.075 |
30.075 |
30.075 |
30.075 |
+0.02 (+0.07%)
|
0 |
| 23 Sep 2013 |
USD |
30.11 |
30.192 |
30.05 |
30.055 |
30.055 |
-0.215 (-0.71%)
|
6,639 |
| 20 Sep 2013 |
USD |
30.43 |
30.43 |
30.27 |
30.27 |
30.27 |
-0.155 (-0.51%)
|
167,848 |
| 19 Sep 2013 |
USD |
30.52 |
30.52 |
30.39 |
30.425 |
30.425 |
+0.43 (+1.43%)
|
1,663 |
| 18 Sep 2013 |
USD |
29.995 |
29.995 |
29.995 |
29.995 |
29.995 |
-0.01 (-0.03%)
|
0 |
| 17 Sep 2013 |
USD |
30.02 |
30.02 |
29.99 |
30.005 |
30.005 |
+0.02 (+0.07%)
|
12,528 |
| 16 Sep 2013 |
USD |
29.985 |
29.985 |
29.985 |
29.985 |
29.985 |
+0.29 (+0.98%)
|
0 |
