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, 2018 23.47 23.48 23.37 23.43 14,047 +0.01(+0.04%)
May 30, 2018 23.33 23.48 23.31 23.42 26,404 +0.33(+1.41%)
May 29, 2018 23.26 23.31 23.08 23.10 43,586 -0.50(-2.13%)
May 25, 2018 23.60 23.60 23.60 0 -0.12(-0.53%)
May 24, 2018 23.77 23.77 23.68 23.72 3,184 -0.00(-0.02%)
May 23, 2018 23.72 23.74 23.70 23.73 10,425 -0.23(-0.98%)
May 22, 2018 24.04 24.04 23.96 23.96 6,351 -0.02(-0.07%)
May 21, 2018 23.86 24.01 23.84 23.98 6,547 +0.12(+0.52%)
May 18, 2018 23.86 23.88 23.82 23.86 1,370 -0.01(-0.05%)
May 17, 2018 23.88 23.89 23.85 23.87 3,411 +0.12(+0.51%)
May 16, 2018 23.73 23.78 23.69 23.75 25,858 -0.03(-0.13%)
May 15, 2018 23.79 23.85 23.76 23.78 4,742 -0.22(-0.91%)
May 14, 2018 24.05 24.09 24.00 24.00 11,461 -0.00(-0.00%)
May 11, 2018 24.02 24.03 23.99 24.00 2,613 +0.01(+0.04%)
May 10, 2018 23.90 23.99 23.90 23.99 11,898 +0.13(+0.54%)
May 09, 2018 23.92 23.92 23.86 23.86 68,354 +0.03(+0.12%)
May 08, 2018 23.79 23.86 23.74 23.83 6,284 +0.02(+0.08%)
May 07, 2018 23.84 23.89 23.81 23.81 26,791 -0.00(-0.00%)
May 04, 2018 23.71 23.81 23.71 23.81 4,564 +0.01(+0.05%)
May 03, 2018 23.73 23.81 23.69 23.80 13,208 +0.16(+0.66%)
May 02, 2018 23.79 23.86 23.65 23.65 60,601 -0.06(-0.24%)
May 01, 2018 23.79 23.79 23.69 23.70 1,923 -0.21(-0.88%)
Apr 30, 2018 23.95 23.97 23.91 23.91 6,716 -0.09(-0.37%)
Apr 27, 2018 24.02 24.03 23.90 24.00 4,699 +0.06(+0.24%)
Apr 26, 2018 23.85 23.96 23.85 23.94 78,884 +0.19(+0.78%)
Apr 25, 2018 23.71 23.76 23.70 23.76 4,162 -0.11(-0.47%)
Apr 24, 2018 23.84 23.90 23.81 23.87 282,824 -0.01(-0.02%)
Apr 23, 2018 23.92 23.93 23.87 23.87 2,685 -0.05(-0.21%)
Apr 20, 2018 23.90 23.99 23.90 23.92 7,294 -0.09(-0.38%)
Apr 19, 2018 24.11 24.11 24.02 24.02 1,015 -0.14(-0.58%)
Apr 18, 2018 24.17 24.17 24.14 24.16 4,564 +0.05(+0.19%)
Apr 17, 2018 24.08 24.11 24.08 24.11 769 +0.11(+0.46%)
Apr 16, 2018 23.99 24.00 23.99 24.00 333 +0.04(+0.16%)
Apr 13, 2018 23.97 23.97 23.96 23.96 1,926 +0.05(+0.20%)
Apr 12, 2018 23.87 23.91 23.85 23.91 3,060 +0.03(+0.11%)
Apr 11, 2018 23.92 23.92 23.89 23.89 703 -0.10(-0.44%)
Apr 10, 2018 23.97 23.99 23.95 23.99 2,398 +0.10(+0.44%)
Apr 09, 2018 23.84 23.95 23.84 23.89 3,579 +0.12(+0.51%)
Apr 06, 2018 23.77 23.77 23.77 23.77 561 +0.08(+0.35%)
Apr 05, 2018 23.63 23.69 23.61 23.68 3,968 +0.17(+0.71%)
Apr 04, 2018 23.31 23.52 23.31 23.52 5,234 +0.13(+0.56%)
Apr 03, 2018 23.42 23.42 23.31 23.39 825 +0.08(+0.36%)
Apr 02, 2018 23.38 23.38 23.30 23.30 5,445 -0.32(-1.37%)
Mar 29, 2018 23.62 23.62 23.62 0 +0.14(+0.58%)
Mar 28, 2018 23.50 23.62 23.47 23.49 3,784 +0.20(+0.84%)
Mar 27, 2018 23.41 23.51 23.24 23.29 3,901 -0.07(-0.31%)
Mar 26, 2018 23.37 23.39 23.23 23.36 8,189 +0.29(+1.28%)
Mar 23, 2018 23.23 23.25 23.06 23.07 5,908 -0.01(-0.04%)
Mar 22, 2018 23.26 23.26 23.08 23.08 11,701 -0.33(-1.39%)
Mar 21, 2018 23.39 23.40 23.39 23.40 660 -0.02(-0.08%)
Mar 20, 2018 23.42 23.42 23.41 23.42 710 -0.04(-0.16%)
Mar 19, 2018 23.53 23.56 23.46 23.46 1,285 -0.13(-0.56%)
Mar 16, 2018 23.65 23.65 23.59 23.59 1,324 -0.03(-0.13%)
Mar 15, 2018 23.65 23.65 23.62 23.62 2,635 -0.07(-0.31%)
Mar 14, 2018 23.74 23.74 23.70 23.70 1,991 +0.07(+0.29%)
Mar 13, 2018 23.81 23.81 23.63 23.63 587 -0.21(-0.89%)
Mar 12, 2018 23.81 23.84 23.79 23.84 6,017 +0.11(+0.48%)
Mar 09, 2018 23.71 23.78 23.71 23.72 4,445 +0.13(+0.56%)
Mar 08, 2018 23.66 23.66 23.59 23.59 3,833 +0.12(+0.52%)
Mar 07, 2018 23.44 23.47 1,425 +0.05(+0.22%)
Mar 06, 2018 23.50 23.50 23.36 23.42 1,963 +0.19(+0.82%)
Mar 05, 2018 23.06 23.28 23.06 23.23 1,908 +0.18(+0.76%)
Mar 02, 2018 22.99 23.05 22.98 23.05 4,491 -0.05(-0.20%)
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.