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 31, 2016 21.01 21.08 20.82 20.87 25,482 -0.10(-0.50%)
May 27, 2016 20.98 20.97 20.97 20.97 5,508 -0.04(-0.21%)
May 26, 2016 21.02 21.04 20.98 21.02 26,983 +0.10(+0.46%)
May 25, 2016 20.94 20.97 20.91 20.92 2,639 +0.11(+0.54%)
May 24, 2016 20.64 20.83 20.64 20.81 33,844 +0.34(+1.66%)
May 23, 2016 20.44 20.50 20.44 20.47 6,737 -0.09(-0.42%)
May 20, 2016 20.53 20.57 20.49 20.56 18,164 +0.16(+0.77%)
May 19, 2016 20.43 20.43 20.31 20.40 7,696 -0.23(-1.10%)
May 18, 2016 20.52 20.64 20.52 20.63 5,153 +0.11(+0.55%)
May 17, 2016 20.57 20.68 20.49 20.51 14,670 -0.10(-0.46%)
May 16, 2016 20.58 20.61 20.57 20.61 3,982 +0.20(+0.98%)
May 13, 2016 20.49 20.49 20.41 20.41 1,720 -0.27(-1.28%)
May 12, 2016 20.81 20.81 20.63 20.67 3,851 -0.02(-0.11%)
May 11, 2016 20.71 20.76 20.68 20.70 7,611 -0.07(-0.33%)
May 10, 2016 20.64 20.76 20.64 20.76 20,214 +0.12(+0.58%)
May 09, 2016 20.66 20.70 20.64 20.64 5,119 +0.10(+0.47%)
May 06, 2016 20.46 20.57 20.43 20.55 9,764 +0.06(+0.30%)
May 05, 2016 20.52 20.53 20.47 20.49 3,249 -0.11(-0.55%)
May 04, 2016 20.66 20.66 20.56 20.60 8,057 -0.20(-0.98%)
May 03, 2016 20.87 20.88 20.77 20.80 36,768 -0.25(-1.18%)
May 02, 2016 20.98 21.06 20.96 21.05 21,779 +0.23(+1.08%)
Apr 29, 2016 20.82 20.87 20.80 20.83 23,155 +0.06(+0.29%)
Apr 28, 2016 20.78 20.90 20.77 20.77 4,310 -0.11(-0.54%)
Apr 27, 2016 20.82 20.91 20.82 20.88 9,154 +0.05(+0.25%)
Apr 26, 2016 20.87 20.91 20.79 20.83 9,812 +0.06(+0.27%)
Apr 25, 2016 20.72 20.77 20.67 20.77 6,218 +0.02(+0.11%)
Apr 22, 2016 20.77 20.78 20.66 20.75 8,252 -0.10(-0.46%)
Apr 21, 2016 20.92 20.92 20.81 20.84 9,078 -0.33(-1.56%)
Apr 20, 2016 21.16 21.21 21.15 21.18 8,868 -0.10(-0.49%)
Apr 19, 2016 21.18 21.30 21.18 21.28 10,595 +0.37(+1.76%)
Apr 18, 2016 20.76 20.91 20.75 20.91 3,884 +0.16(+0.75%)
Apr 15, 2016 20.78 20.80 20.76 20.76 7,274 -0.04(-0.20%)
Apr 14, 2016 20.78 20.80 20.77 20.80 7,099 +0.03(+0.15%)
Apr 13, 2016 20.76 20.79 20.76 20.77 5,042 +0.01(+0.04%)
Apr 12, 2016 20.63 20.76 20.55 20.76 6,346 +0.11(+0.55%)
Apr 11, 2016 20.61 20.66 20.61 20.64 1,466 +0.10(+0.48%)
Apr 08, 2016 20.54 20.57 20.52 20.54 3,389 +0.23(+1.14%)
Apr 07, 2016 20.43 20.45 20.30 20.31 12,405 -0.20(-0.98%)
Apr 06, 2016 20.33 20.52 20.33 20.51 7,972 +0.29(+1.45%)
Apr 05, 2016 20.29 20.29 20.20 20.22 5,519 -0.24(-1.17%)
Apr 04, 2016 20.54 20.54 20.46 20.46 5,664 -0.00(-0.00%)
Apr 01, 2016 20.25 20.46 20.20 20.46 6,082 -0.05(-0.25%)
Mar 31, 2016 20.64 20.67 20.51 20.51 24,952 -0.16(-0.76%)
Mar 30, 2016 20.70 20.76 20.64 20.67 9,844 +0.12(+0.59%)
Mar 29, 2016 20.16 20.55 20.15 20.55 16,849 +0.37(+1.81%)
Mar 28, 2016 20.16 20.35 20.16 20.18 22,877 +0.07(+0.35%)
Mar 24, 2016 20.11 20.11 20.11 20.11 15,492 -0.16(-0.77%)
Mar 23, 2016 20.32 20.32 20.24 20.27 9,337 -0.06(-0.30%)
Mar 22, 2016 20.29 20.40 20.23 20.33 7,989 -0.16(-0.80%)
Mar 21, 2016 20.49 20.50 20.45 20.49 5,635 -0.09(-0.43%)
Mar 18, 2016 20.55 20.58 20.52 20.58 11,087 +0.01(+0.04%)
Mar 17, 2016 20.56 20.58 20.46 20.57 6,343 +0.21(+1.03%)
Mar 16, 2016 20.16 20.39 20.13 20.36 87,278 +0.09(+0.43%)
Mar 15, 2016 20.26 20.29 20.24 20.28 8,161 -0.12(-0.60%)
Mar 14, 2016 20.37 20.41 20.37 20.40 1,817 -0.05(-0.26%)
Mar 11, 2016 20.28 20.47 20.28 20.45 33,729 +0.40(+2.00%)
Mar 10, 2016 20.18 20.26 19.89 20.05 5,275 +0.06(+0.31%)
Mar 09, 2016 19.96 20.00 19.96 19.99 2,090 +0.10(+0.53%)
Mar 08, 2016 20.01 20.01 19.89 19.89 13,814 -0.10(-0.48%)
Mar 07, 2016 19.85 20.07 19.83 19.98 27,372 -0.04(-0.22%)
Mar 04, 2016 20.02 20.06 20.02 20.02 15,581 +0.10(+0.48%)
Mar 03, 2016 19.81 19.94 19.81 19.93 47,869 +0.07(+0.35%)
Mar 02, 2016 19.76 19.86 19.76 19.86 6,202 -0.10(-0.52%)
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.