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 (%)
Aug 30, 2019 41.46 41.46 41.26 41.35 2,202 +0.10(+0.24%)
Aug 29, 2019 41.28 41.28 41.25 41.25 1,387 +0.19(+0.45%)
Aug 28, 2019 40.91 41.10 40.91 41.06 2,117 -0.05(-0.13%)
Aug 27, 2019 41.15 41.15 41.11 41.11 492 +0.01(+0.02%)
Aug 26, 2019 41.05 41.11 41.05 41.11 574 +0.21(+0.51%)
Aug 23, 2019 41.07 41.13 40.90 40.90 839 -0.28(-0.67%)
Aug 22, 2019 41.19 41.24 41.11 41.17 11,922 -0.18(-0.43%)
Aug 21, 2019 41.41 41.44 41.35 41.35 1,467 +0.22(+0.54%)
Aug 20, 2019 41.14 41.19 41.12 41.13 508 +0.07(+0.18%)
Aug 19, 2019 41.15 41.15 41.06 41.06 964 +0.10(+0.24%)
Aug 16, 2019 40.77 41.00 40.77 40.96 6,607 +0.36(+0.88%)
Aug 15, 2019 40.44 40.63 40.44 40.60 1,147 +0.14(+0.34%)
Aug 14, 2019 40.75 40.75 40.46 40.46 8,381 -0.91(-2.20%)
Aug 13, 2019 41.40 41.44 41.34 41.37 6,911 +0.10(+0.25%)
Aug 12, 2019 41.26 41.27 41.26 41.27 575 -0.07(-0.16%)
Aug 09, 2019 41.26 41.38 41.26 41.33 1,678 -0.18(-0.44%)
Aug 08, 2019 41.28 41.52 41.28 41.52 1,810 +0.41(+1.00%)
Aug 07, 2019 40.96 41.10 40.96 41.10 945 +0.38(+0.94%)
Aug 06, 2019 40.69 40.72 40.68 40.72 2,030 +0.23(+0.58%)
Aug 05, 2019 40.66 40.67 40.34 40.49 6,835 -0.71(-1.72%)
Aug 02, 2019 41.10 41.20 41.04 41.20 839 -0.00(-0.00%)
Aug 01, 2019 41.30 41.43 41.19 41.20 3,832 +0.01(+0.04%)
Jul 31, 2019 41.40 41.40 40.91 41.18 3,165 -0.22(-0.54%)
Jul 30, 2019 41.43 41.43 41.36 41.41 2,186 -0.37(-0.90%)
Jul 29, 2019 41.75 41.78 41.74 41.78 672 +0.06(+0.13%)
Jul 26, 2019 41.67 41.73 41.67 41.72 4,404 +0.18(+0.44%)
Jul 25, 2019 41.64 41.64 41.50 41.54 2,454 -0.24(-0.57%)
Jul 24, 2019 41.75 41.78 41.73 41.78 814 +0.00(+0.01%)
Jul 23, 2019 41.76 41.78 41.71 41.78 1,201 +0.05(+0.12%)
Jul 22, 2019 41.71 41.73 41.69 41.73 2,621 -0.07(-0.18%)
Jul 19, 2019 41.94 41.98 41.80 41.80 6,187 -0.12(-0.29%)
Jul 18, 2019 41.67 41.92 41.67 41.92 2,676 +0.09(+0.22%)
Jul 17, 2019 41.83 41.85 41.83 41.83 508 +0.08(+0.18%)
Jul 16, 2019 41.75 41.75 41.73 41.75 2,125 -0.19(-0.45%)
Jul 15, 2019 41.94 41.94 41.94 41.94 563 +0.03(+0.08%)
Jul 12, 2019 41.91 41.91 41.91 41.91 104 +0.02(+0.05%)
Jul 11, 2019 41.86 41.89 41.86 41.89 585 -0.02(-0.04%)
Jul 10, 2019 41.95 41.95 41.91 41.91 419 +0.16(+0.37%)
Jul 09, 2019 41.72 41.75 41.69 41.75 1,280 -0.11(-0.25%)
Jul 08, 2019 41.86 41.89 41.85 41.85 896 -0.14(-0.35%)
Jul 05, 2019 41.91 42.00 41.91 42.00 1,048 -0.21(-0.49%)
Jul 03, 2019 42.21 42.21 42.21 42.21 104 +0.42(+1.00%)
Jul 02, 2019 41.76 41.79 41.76 41.79 732 +0.20(+0.49%)
Jul 01, 2019 41.69 41.69 41.54 41.59 884 -0.04(-0.11%)
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%)
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.