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, 2020 23.70 23.76 23.62 23.76 3,748 +0.02(+0.09%)
May 28, 2020 23.64 23.96 23.64 23.74 11,392 +0.38(+1.62%)
May 27, 2020 23.25 23.36 23.13 23.36 6,062 +0.22(+0.96%)
May 26, 2020 23.22 23.24 23.13 23.14 17,052 +0.48(+2.12%)
May 22, 2020 22.52 22.66 22.52 22.66 12,461 -0.04(-0.16%)
May 21, 2020 22.80 22.80 22.66 22.69 6,487 -0.14(-0.62%)
May 20, 2020 22.79 22.90 22.77 22.83 38,168 +0.33(+1.48%)
May 19, 2020 22.62 22.67 22.50 22.50 25,055 -0.28(-1.24%)
May 18, 2020 22.44 22.78 22.44 22.78 4,228 +0.82(+3.73%)
May 15, 2020 21.95 22.07 21.86 21.96 59,165 -0.06(-0.26%)
May 14, 2020 21.77 22.02 21.74 22.02 7,551 -0.28(-1.27%)
May 13, 2020 22.52 22.52 22.21 22.30 3,673 -0.29(-1.28%)
May 12, 2020 22.91 22.92 22.58 22.59 92,938 -0.19(-0.83%)
May 11, 2020 22.65 22.82 22.65 22.78 7,011 -0.01(-0.05%)
May 08, 2020 22.73 22.83 22.73 22.79 4,255 +0.26(+1.14%)
May 07, 2020 22.52 22.57 22.41 22.53 12,984 +0.22(+0.99%)
May 06, 2020 22.57 22.57 22.31 22.31 2,639 -0.08(-0.36%)
May 05, 2020 22.47 22.54 22.39 22.39 13,476 -0.08(-0.36%)
May 04, 2020 22.50 22.50 22.35 22.47 4,285 -0.17(-0.75%)
May 01, 2020 22.80 22.81 22.61 22.64 5,166 -0.33(-1.43%)
Apr 30, 2020 23.05 23.11 22.86 22.97 345,266 -0.15(-0.64%)
Apr 29, 2020 23.05 23.19 23.05 23.12 3,066 +0.39(+1.74%)
Apr 28, 2020 22.86 22.86 22.71 22.72 12,055 +0.04(+0.17%)
Apr 27, 2020 22.52 22.68 22.52 22.68 23,485 +0.32(+1.42%)
Apr 24, 2020 22.34 22.38 22.18 22.37 31,507 +0.29(+1.30%)
Apr 23, 2020 22.25 22.48 22.03 22.08 28,150 -0.20(-0.89%)
Apr 22, 2020 22.36 22.36 22.22 22.28 25,783 +0.18(+0.83%)
Apr 21, 2020 22.18 22.29 22.06 22.09 3,231 -0.29(-1.30%)
Apr 20, 2020 22.47 22.78 22.39 22.39 86,184 -0.25(-1.10%)
Apr 17, 2020 22.58 22.64 22.49 22.64 35,863 +0.48(+2.17%)
Apr 16, 2020 22.14 22.15 21.97 22.15 38,287 +0.10(+0.47%)
Apr 15, 2020 22.15 22.22 21.98 22.05 32,270 -0.64(-2.81%)
Apr 14, 2020 22.57 22.72 22.57 22.69 11,629 +0.52(+2.35%)
Apr 13, 2020 22.34 22.36 22.06 22.17 34,968 -0.28(-1.23%)
Apr 09, 2020 22.33 22.46 22.29 22.45 8,307 +0.55(+2.52%)
Apr 08, 2020 21.86 21.96 21.69 21.89 32,542 +0.22(+1.00%)
Apr 07, 2020 22.20 22.20 21.68 21.68 21,431 +0.13(+0.60%)
Apr 06, 2020 21.43 21.64 21.39 21.55 64,868 +0.52(+2.49%)
Apr 03, 2020 20.85 21.10 20.85 21.02 8,813 -0.36(-1.69%)
Apr 02, 2020 21.36 21.39 21.14 21.39 808 +0.24(+1.14%)
Apr 01, 2020 21.47 21.47 21.15 21.15 2,173 -0.62(-2.85%)
Mar 31, 2020 21.64 21.95 21.56 21.76 17,681 -0.02(-0.09%)
Mar 30, 2020 21.59 21.87 21.54 21.78 24,969 +0.23(+1.06%)
Mar 27, 2020 21.21 21.80 21.12 21.56 9,016 -0.49(-2.20%)
Mar 26, 2020 21.07 22.04 21.07 22.04 67,079 +1.06(+5.04%)
Mar 25, 2020 20.49 21.17 20.41 20.98 6,988 +0.65(+3.19%)
Mar 24, 2020 20.03 20.53 19.91 20.33 17,495 +1.33(+7.02%)
Mar 23, 2020 19.31 19.40 19.00 19.00 19,069 -0.34(-1.74%)
Mar 20, 2020 20.11 20.22 19.24 19.34 83,175 -0.30(-1.51%)
Mar 19, 2020 19.37 20.00 19.32 19.63 26,560 +0.27(+1.37%)
Mar 18, 2020 19.24 19.56 19.03 19.37 19,567 -0.89(-4.38%)
Mar 17, 2020 19.54 20.38 19.40 20.25 102,185 +1.01(+5.25%)
Mar 16, 2020 19.01 19.76 18.75 19.25 8,150 -1.95(-9.22%)
Mar 13, 2020 21.65 21.65 20.29 21.20 14,791 +0.72(+3.53%)
Mar 12, 2020 20.78 21.00 20.17 20.48 7,836 -2.51(-10.93%)
Mar 11, 2020 23.56 23.59 22.73 22.99 43,650 -0.96(-4.00%)
Mar 10, 2020 24.14 24.17 23.47 23.95 22,150 +0.22(+0.92%)
Mar 09, 2020 24.42 24.42 23.69 23.73 7,079 -1.71(-6.71%)
Mar 06, 2020 25.28 25.46 25.22 25.44 40,422 -0.24(-0.94%)
Mar 05, 2020 25.69 25.84 25.59 25.68 5,585 -0.51(-1.96%)
Mar 04, 2020 25.85 26.19 25.80 26.19 5,955 +0.72(+2.84%)
Mar 03, 2020 25.77 26.28 25.37 25.47 80,756 +0.20(+0.78%)
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.