Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natixis Seeyond Intl Min Vol ETF (NY: MVIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.60 41.64 41.57 41.63 6,397 +0.20(+0.48%)
Jun 27, 2019 41.31 41.47 41.31 41.43 712 -0.02(-0.04%)
Jun 26, 2019 41.45 41.45 41.45 41.45 130 +0.03(+0.07%)
Jun 25, 2019 41.43 41.44 41.42 41.42 1,889 -0.11(-0.26%)
Jun 24, 2019 41.49 41.53 41.49 41.53 2,917 +0.03(+0.06%)
Jun 21, 2019 41.46 41.52 41.46 41.50 640 +0.00(+0.01%)
Jun 20, 2019 41.53 41.56 41.48 41.50 3,815 +0.32(+0.79%)
Jun 19, 2019 41.23 41.23 41.18 41.18 707 +0.16(+0.38%)
Jun 18, 2019 41.03 41.04 41.02 41.02 4,191 +0.34(+0.83%)
Jun 17, 2019 40.68 40.68 40.68 40.68 119 -0.05(-0.11%)
Jun 14, 2019 40.73 40.73 40.72 40.73 960 -0.15(-0.36%)
Jun 13, 2019 40.87 40.87 40.85 40.87 724 +0.06(+0.16%)
Jun 12, 2019 40.95 40.95 40.81 40.81 609 -0.14(-0.35%)
Jun 11, 2019 41.04 41.04 40.94 40.95 1,076 +0.02(+0.06%)
Jun 10, 2019 40.92 40.97 40.92 40.93 1,041 -0.05(-0.11%)
Jun 07, 2019 40.97 40.99 40.97 40.98 853 +0.32(+0.79%)
Jun 06, 2019 40.65 40.66 40.65 40.66 313 +0.32(+0.80%)
Jun 05, 2019 40.33 40.33 40.33 40.33 198 -0.05(-0.12%)
Jun 04, 2019 40.35 40.38 40.35 40.38 144 +0.23(+0.56%)
Jun 03, 2019 40.04 40.16 40.04 40.16 258 +0.37(+0.93%)
May 31, 2019 39.79 39.79 39.79 39.79 106 -0.04(-0.09%)
May 30, 2019 39.86 39.86 39.77 39.82 1,683 +0.19(+0.48%)
May 29, 2019 39.80 39.81 39.63 39.63 1,264 -0.26(-0.66%)
May 28, 2019 40.03 40.03 39.90 39.90 1,569 -0.33(-0.83%)
May 24, 2019 40.23 40.23 40.23 40.23 106 +0.23(+0.58%)
May 23, 2019 40.00 40.00 40.00 30 +0.00(+0.00%)
May 22, 2019 39.98 40.03 39.98 40.00 2,845 -0.11(-0.28%)
May 21, 2019 40.12 40.13 40.07 40.11 6,006 +0.05(+0.13%)
May 20, 2019 40.01 40.06 39.98 40.06 2,134 -0.02(-0.05%)
May 17, 2019 40.15 40.20 40.08 40.08 1,280 -0.07(-0.18%)
May 16, 2019 40.20 40.20 40.15 40.15 542 +0.34(+0.86%)
May 15, 2019 39.54 39.86 39.54 39.81 1,048 +0.10(+0.26%)
May 14, 2019 39.71 39.71 39.71 39.71 9 +0.27(+0.68%)
May 13, 2019 39.50 39.56 39.39 39.44 6,893 -0.50(-1.25%)
May 10, 2019 39.64 39.94 39.62 39.94 2,134 +0.26(+0.65%)
May 09, 2019 39.54 39.68 39.47 39.68 6,255 -0.06(-0.15%)
May 08, 2019 39.82 39.84 39.74 39.74 747 -0.02(-0.06%)
May 07, 2019 39.72 39.77 39.70 39.77 2,981 -0.32(-0.79%)
May 06, 2019 39.86 40.08 39.86 40.08 8,725 -0.24(-0.60%)
May 03, 2019 40.27 40.33 40.27 40.33 1,067 +0.38(+0.96%)
May 02, 2019 39.94 39.97 39.94 39.94 1,987 +0.00(+0.01%)
May 01, 2019 40.18 40.22 39.94 39.94 4,895 -0.18(-0.45%)
Apr 30, 2019 40.10 40.12 40.06 40.12 1,084 +0.02(+0.05%)
Apr 29, 2019 40.03 40.15 40.02 40.10 6,293 +0.09(+0.22%)
Apr 26, 2019 40.02 40.02 40.02 40.02 106 +0.22(+0.55%)
Apr 25, 2019 39.76 39.80 39.76 39.80 659 -0.00(-0.00%)
Apr 24, 2019 39.78 39.80 39.78 39.80 524 -0.28(-0.70%)
Apr 23, 2019 39.93 40.08 39.93 40.08 1,147 +0.11(+0.27%)
Apr 22, 2019 39.99 39.99 39.97 39.97 3,282 -0.07(-0.18%)
Apr 18, 2019 40.01 40.05 40.01 40.05 213 -0.04(-0.11%)
Apr 17, 2019 40.10 40.13 40.09 40.09 2,677 -0.11(-0.27%)
Apr 16, 2019 40.25 40.25 40.20 40.20 2,084 +0.07(+0.18%)
Apr 15, 2019 40.14 40.17 40.12 40.13 4,517 -0.00(-0.01%)
Apr 12, 2019 40.15 40.15 40.13 40.13 320 +0.14(+0.34%)
Apr 11, 2019 39.95 40.00 39.95 40.00 561 +0.02(+0.04%)
Apr 10, 2019 40.00 40.00 39.98 39.98 213 +0.19(+0.48%)
Apr 09, 2019 39.96 39.96 39.79 39.79 712 -0.25(-0.62%)
Apr 08, 2019 40.07 40.07 40.03 40.03 194 +0.05(+0.12%)
Apr 05, 2019 39.99 39.99 39.96 39.99 747 -0.03(-0.09%)
Apr 04, 2019 39.92 40.02 39.92 40.02 895 -0.11(-0.27%)
Apr 03, 2019 40.12 40.13 40.12 40.13 3,642 +0.15(+0.37%)
Apr 02, 2019 40.00 40.02 39.90 39.98 5,025 -0.18(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.