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 |
| 13 Sep 2013 |
USD |
29.64 |
29.695 |
29.64 |
29.695 |
29.695 |
+0.02 (+0.07%)
|
50,000 |
| 12 Sep 2013 |
USD |
29.68 |
29.688 |
29.675 |
29.675 |
29.675 |
+0.09 (+0.30%)
|
1,790 |
| 11 Sep 2013 |
USD |
29.585 |
29.585 |
29.585 |
29.585 |
29.585 |
+0.09 (+0.31%)
|
0 |
| 10 Sep 2013 |
USD |
29.52 |
29.53 |
29.44 |
29.495 |
29.495 |
+0.27 (+0.92%)
|
21,126 |
| 9 Sep 2013 |
USD |
29.19 |
29.27 |
29.19 |
29.225 |
29.225 |
+0.01 (+0.03%)
|
4,760 |
| 6 Sep 2013 |
USD |
29.215 |
29.215 |
29.215 |
29.215 |
29.215 |
+0.15 (+0.52%)
|
0 |
| 5 Sep 2013 |
USD |
29.13 |
29.13 |
29.065 |
29.065 |
29.065 |
+0.05 (+0.17%)
|
13,000 |
| 4 Sep 2013 |
USD |
28.91 |
29.015 |
28.91 |
29.015 |
29.015 |
-0.145 (-0.50%)
|
15,800 |
| 3 Sep 2013 |
USD |
29.18 |
29.18 |
29.08 |
29.16 |
29.16 |
+0.025 (+0.09%)
|
3,250 |
| 2 Sep 2013 |
USD |
29.135 |
29.135 |
29.135 |
29.135 |
29.135 |
+0.26 (+0.90%)
|
0 |
| 30 Aug 2013 |
USD |
29.06 |
29.06 |
28.875 |
28.875 |
28.875 |
-0.21 (-0.72%)
|
24,000 |
| 29 Aug 2013 |
USD |
28.98 |
29.085 |
28.98 |
29.085 |
29.085 |
+0.14 (+0.48%)
|
2,569 |
| 28 Aug 2013 |
USD |
28.945 |
28.945 |
28.945 |
28.945 |
28.945 |
-0.14 (-0.48%)
|
0 |
| 27 Aug 2013 |
USD |
29.21 |
29.27 |
29.06 |
29.085 |
29.085 |
-0.24 (-0.82%)
|
2,981 |
| 23 Aug 2013 |
USD |
29.25 |
29.37 |
29.25 |
29.325 |
29.325 |
+0.15 (+0.51%)
|
4,012 |
| 22 Aug 2013 |
USD |
29.13 |
29.18 |
29.11 |
29.175 |
29.175 |
+0.055 (+0.19%)
|
175,040 |
| 21 Aug 2013 |
USD |
29.24 |
29.24 |
29.12 |
29.12 |
29.12 |
-0.21 (-0.72%)
|
571,329 |
| 20 Aug 2013 |
USD |
29.18 |
29.33 |
29.17 |
29.33 |
29.33 |
+0.13 (+0.45%)
|
2,984 |
| 19 Aug 2013 |
USD |
29.22 |
29.25 |
29.2 |
29.2 |
29.2 |
-0.085 (-0.29%)
|
2,423 |
| 16 Aug 2013 |
USD |
29.33 |
29.33 |
29.285 |
29.285 |
29.285 |
-0.18 (-0.61%)
|
3,285 |
| 15 Aug 2013 |
USD |
29.465 |
29.465 |
29.465 |
29.465 |
29.465 |
-0.4 (-1.34%)
|
0 |
| 14 Aug 2013 |
USD |
29.87 |
29.87 |
29.865 |
29.865 |
29.865 |
-0.02 (-0.07%)
|
250 |
| 13 Aug 2013 |
USD |
30.05 |
30.05 |
29.87 |
29.885 |
29.885 |
-0.08 (-0.27%)
|
932 |
| 12 Aug 2013 |
USD |
29.965 |
29.965 |
29.965 |
29.965 |
29.965 |
-0.065 (-0.22%)
|
0 |
| 9 Aug 2013 |
USD |
30.03 |
30.03 |
29.97 |
30.03 |
30.03 |
+0.105 (+0.35%)
|
19,007 |
| 8 Aug 2013 |
USD |
29.91 |
29.97 |
29.91 |
29.925 |
29.925 |
+0.08 (+0.27%)
|
16,547 |
| 7 Aug 2013 |
USD |
29.97 |
29.98 |
29.84 |
29.845 |
29.845 |
-0.14 (-0.47%)
|
30,976 |
| 6 Aug 2013 |
USD |
29.985 |
29.985 |
29.985 |
29.985 |
29.985 |
-0.16 (-0.53%)
|
0 |
| 5 Aug 2013 |
USD |
30.1 |
30.15 |
30.1 |
30.145 |
30.145 |
+0.1 (+0.33%)
|
7,068 |
| 2 Aug 2013 |
USD |
30.16 |
30.16 |
30.045 |
30.045 |
30.045 |
-0.055 (-0.18%)
|
2,318 |
