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

Europe Min Vol Ishares Edge MSCI ETF (NY: EUMV )

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 (%)
May 29, 2015 21.78 21.78 21.61 21.65 10,525 -0.15(-0.69%)
May 28, 2015 21.73 21.80 21.70 21.80 5,834 +0.05(+0.22%)
May 27, 2015 21.75 21.77 21.75 21.75 6,715 +0.22(+1.03%)
May 26, 2015 21.52 21.54 21.51 21.53 2,535 -0.43(-1.95%)
May 22, 2015 21.97 21.95 21.95 21.95 4,387 -0.23(-1.03%)
May 21, 2015 22.14 22.18 22.10 22.18 8,366 +0.17(+0.78%)
May 20, 2015 22.03 22.03 22.01 22.01 816 -0.02(-0.11%)
May 19, 2015 22.00 22.04 22.00 22.04 5,061 -0.08(-0.35%)
May 18, 2015 22.11 22.11 22.11 22.11 207 -0.16(-0.74%)
May 15, 2015 22.13 22.28 22.13 22.28 56,825 +0.03(+0.16%)
May 14, 2015 22.14 22.24 22.14 22.24 2,187 +0.32(+1.46%)
May 13, 2015 22.01 22.01 21.91 21.92 3,576 +0.11(+0.49%)
May 12, 2015 21.77 21.84 21.77 21.82 1,724 -0.05(-0.25%)
May 11, 2015 21.88 21.89 21.87 21.87 2,424 -0.06(-0.28%)
May 08, 2015 21.78 21.96 21.78 21.93 6,121 +0.47(+2.18%)
May 07, 2015 21.51 21.51 21.43 21.46 4,519 -0.10(-0.44%)
May 06, 2015 21.60 21.60 21.49 21.56 11,494 +0.16(+0.73%)
May 05, 2015 21.61 21.61 21.39 21.40 5,126 -0.22(-1.03%)
May 04, 2015 21.68 21.70 21.63 21.63 13,477 +0.06(+0.26%)
May 01, 2015 21.65 21.65 21.53 21.57 3,633 +0.00(+0.01%)
Apr 30, 2015 21.58 21.64 21.57 21.57 7,108 -0.08(-0.36%)
Apr 29, 2015 21.68 21.69 21.61 21.65 26,357 -0.07(-0.32%)
Apr 28, 2015 21.66 21.71 21.66 21.71 4,107 -0.09(-0.40%)
Apr 27, 2015 21.79 21.86 21.79 21.80 1,426 +0.11(+0.52%)
Apr 24, 2015 21.59 21.69 21.59 21.69 4,175 +0.13(+0.60%)
Apr 23, 2015 21.49 21.66 21.49 21.56 12,198 +0.17(+0.81%)
Apr 22, 2015 21.48 21.48 21.39 21.39 484 -0.16(-0.76%)
Apr 21, 2015 21.57 21.57 21.54 21.55 1,410 +0.15(+0.69%)
Apr 20, 2015 21.37 21.40 21.32 21.40 4,982 +0.03(+0.16%)
Apr 17, 2015 21.39 21.39 21.28 21.37 3,214 -0.21(-0.96%)
Apr 16, 2015 21.55 21.59 21.55 21.58 1,668 +0.09(+0.40%)
Apr 15, 2015 21.45 21.52 21.34 21.49 16,630 +0.12(+0.55%)
Apr 14, 2015 21.36 21.39 21.35 21.37 4,451 +0.17(+0.80%)
Apr 13, 2015 21.23 21.25 21.16 21.20 4,633 -0.08(-0.37%)
Apr 10, 2015 21.15 21.28 21.15 21.28 2,318 +0.10(+0.49%)
Apr 09, 2015 21.19 21.21 21.15 21.18 3,013 -0.05(-0.25%)
Apr 08, 2015 21.32 21.32 21.20 21.23 17,255 +0.02(+0.08%)
Apr 07, 2015 21.35 21.35 21.21 21.21 2,501 -0.02(-0.08%)
Apr 06, 2015 21.29 21.29 21.22 21.23 3,127 +0.18(+0.86%)
Apr 02, 2015 21.02 21.05 21.05 21.05 4,964 +0.21(+1.00%)
Apr 01, 2015 20.82 20.86 20.79 20.84 2,785 +0.11(+0.54%)
Mar 31, 2015 20.72 20.81 20.70 20.73 11,867 -0.30(-1.44%)
Mar 30, 2015 21.01 21.04 20.99 21.03 2,581 +0.03(+0.17%)
Mar 27, 2015 20.98 21.00 20.98 21.00 2,369 +0.02(+0.08%)
Mar 26, 2015 20.96 20.98 20.87 20.98 3,418 -0.20(-0.94%)
Mar 25, 2015 21.37 21.37 21.18 21.18 2,969 -0.13(-0.60%)
Mar 24, 2015 21.39 21.39 21.30 21.31 26,730 -0.01(-0.05%)
Mar 23, 2015 21.26 21.33 21.20 21.32 6,495 +0.19(+0.90%)
Mar 20, 2015 21.00 21.21 21.00 21.13 7,388 +0.37(+1.79%)
Mar 19, 2015 20.75 20.76 20.69 20.75 12,578 -0.23(-1.07%)
Mar 18, 2015 20.61 21.06 20.61 20.98 12,876 +0.58(+2.85%)
Mar 17, 2015 20.40 20.40 20.40 20.40 1,847 -0.08(-0.38%)
Mar 16, 2015 20.48 20.48 20.47 20.48 1,991 +0.33(+1.63%)
Mar 13, 2015 20.16 20.21 20.10 20.15 9,747 -0.16(-0.81%)
Mar 12, 2015 20.27 20.34 20.21 20.31 11,554 +0.16(+0.82%)
Mar 11, 2015 20.19 20.21 20.15 20.15 35,291 -0.10(-0.51%)
Mar 10, 2015 20.41 20.41 20.21 20.25 12,910 -0.42(-2.01%)
Mar 09, 2015 20.57 20.67 20.56 20.67 5,664 +0.05(+0.23%)
Mar 06, 2015 20.79 20.79 20.62 20.62 6,135 -0.38(-1.79%)
Mar 05, 2015 21.04 21.04 21.00 21.00 1,084 +0.18(+0.87%)
Mar 04, 2015 20.81 21.04 21.04 20.81 115 -0.23(-1.07%)
Mar 03, 2015 21.13 21.13 21.11 21.04 583 -0.12(-0.57%)
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.