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 Mar 2024 |
USD |
89.87 |
90.22 |
89.82 |
90.04 |
90.04 |
+0.6 (+0.67%)
|
8,342 |
27 Mar 2024 |
USD |
89.3 |
89.79 |
89.15 |
89.44 |
89.44 |
+0.13 (+0.15%)
|
17,163 |
26 Mar 2024 |
USD |
89.2 |
89.37 |
89.1774 |
89.31 |
89.31 |
+0.18 (+0.20%)
|
7,730 |
25 Mar 2024 |
USD |
89.07 |
89.25 |
88.92 |
89.13 |
89.13 |
-0.02 (-0.02%)
|
5,158 |
22 Mar 2024 |
USD |
89.35 |
89.63 |
89.15 |
89.15 |
89.15 |
-0.36 (-0.40%)
|
10,967 |
21 Mar 2024 |
USD |
89.47 |
89.69 |
89.32 |
89.51 |
89.51 |
+0.86 (+0.97%)
|
3,251 |
20 Mar 2024 |
USD |
88.74 |
88.88 |
88.62 |
88.65 |
88.65 |
+0.18 (+0.20%)
|
9,975 |
19 Mar 2024 |
USD |
88.11 |
88.56 |
87.8 |
88.47 |
88.47 |
+0.17 (+0.19%)
|
8,065 |
18 Mar 2024 |
USD |
87.63 |
88.37 |
87.53 |
88.3 |
88.3 |
+0.77 (+0.88%)
|
8,493 |
15 Mar 2024 |
USD |
88.29 |
88.41 |
87.53 |
87.53 |
87.53 |
-0.72 (-0.82%)
|
9,618 |
14 Mar 2024 |
USD |
89.05 |
89.14 |
88.14 |
88.25 |
88.25 |
-0.64 (-0.72%)
|
12,006 |
13 Mar 2024 |
USD |
88.95 |
89.2 |
88.86 |
88.89 |
88.89 |
+0.21 (+0.24%)
|
9,915 |
12 Mar 2024 |
USD |
88.73 |
88.98 |
88.33 |
88.68 |
88.68 |
+0.65 (+0.74%)
|
6,431 |
11 Mar 2024 |
USD |
88.17 |
88.17 |
87.76 |
88.03 |
88.03 |
-0.26 (-0.29%)
|
6,826 |
8 Mar 2024 |
USD |
88.38 |
88.4641 |
88.04 |
88.29 |
88.29 |
+0.03 (+0.03%)
|
12,912 |
7 Mar 2024 |
USD |
87.7 |
88.42 |
87.7 |
88.26 |
88.26 |
+0.35 (+0.40%)
|
6,638 |
6 Mar 2024 |
USD |
87.27 |
87.96 |
87.19 |
87.91 |
87.91 |
+0.51 (+0.58%)
|
18,242 |
5 Mar 2024 |
USD |
87.86 |
88.03 |
87.35 |
87.4 |
87.4 |
-0.35 (-0.40%)
|
11,349 |
4 Mar 2024 |
USD |
87.85 |
87.85 |
87.6856 |
87.75 |
87.75 |
+0.24 (+0.27%)
|
8,190 |
1 Mar 2024 |
USD |
87.37 |
87.71 |
87.06 |
87.51 |
87.51 |
+0.29 (+0.33%)
|
10,013 |
29 Feb 2024 |
USD |
87.19 |
87.46 |
86.83 |
87.22 |
87.22 |
0.0 (0.0%)
|
24,602 |
28 Feb 2024 |
USD |
87.18 |
87.4 |
86.88 |
87.22 |
87.22 |
+0.29 (+0.33%)
|
5,754 |
27 Feb 2024 |
USD |
87.2 |
87.36 |
86.9 |
86.93 |
86.93 |
-0.43 (-0.49%)
|
11,757 |
26 Feb 2024 |
USD |
87.42 |
87.73 |
87.36 |
87.36 |
87.36 |
-0.245 (-0.28%)
|
5,172 |
23 Feb 2024 |
USD |
87.22 |
87.86 |
87.14 |
87.605 |
87.605 |
+0.765 (+0.88%)
|
9,805 |
22 Feb 2024 |
USD |
86.41 |
86.98 |
86.41 |
86.84 |
86.84 |
+1.265 (+1.48%)
|
17,517 |
21 Feb 2024 |
USD |
85.81 |
85.89 |
85.55 |
85.575 |
85.575 |
-0.295 (-0.34%)
|
7,458 |
20 Feb 2024 |
USD |
85.84 |
86.03 |
85.7 |
85.87 |
85.87 |
-0.14 (-0.16%)
|
19,542 |
19 Feb 2024 |
USD |
86.03 |
86.18 |
85.94 |
86.01 |
86.01 |
-0.355 (-0.41%)
|
10,232 |
16 Feb 2024 |
USD |
86.34 |
86.49 |
85.99 |
86.365 |
86.365 |
+0.305 (+0.35%)
|
25,662 |