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

Emrg Mkts Curr Hedged Min Vol Ishares Edge MSCI (NY: HEMV )

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 (%)
Jan 31, 2017 23.57 23.57 23.48 23.48 875 -0.23(-0.97%)
Jan 30, 2017 23.71 23.71 23.71 23.71 106 -0.29(-1.21%)
Jan 27, 2017 24.00 24.00 24.00 24.00 5 +0.00(+0.00%)
Jan 26, 2017 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jan 25, 2017 23.93 24.00 23.93 24.00 341 +0.57(+2.43%)
Jan 24, 2017 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Jan 23, 2017 23.43 23.43 23.43 23.43 54 +0.00(+0.00%)
Jan 20, 2017 23.59 23.70 23.43 23.43 852 -0.29(-1.22%)
Jan 19, 2017 23.44 23.73 23.44 23.72 8,064 -0.03(-0.13%)
Jan 18, 2017 23.69 23.75 23.65 23.75 604 +0.04(+0.17%)
Jan 17, 2017 23.71 23.71 23.71 23.71 3 +0.00(+0.00%)
Jan 13, 2017 23.71 23.71 23.71 0 +0.00(+0.00%)
Jan 12, 2017 23.67 23.81 23.67 23.71 2,494 -0.12(-0.50%)
Jan 11, 2017 23.83 23.83 23.83 23.83 670 +0.00(+0.00%)
Jan 10, 2017 23.75 23.83 23.75 23.83 6,025 +0.09(+0.38%)
Jan 09, 2017 23.67 23.74 23.67 23.74 178,363 -0.02(-0.08%)
Jan 06, 2017 23.68 23.76 23.68 23.76 980 -0.01(-0.04%)
Jan 05, 2017 23.88 23.88 23.64 23.77 1,340 +0.07(+0.30%)
Jan 04, 2017 23.70 23.70 23.70 23.70 275 +0.18(+0.75%)
Jan 03, 2017 23.56 23.56 23.52 23.52 1,572 -0.10(-0.41%)
Dec 30, 2016 23.62 23.62 23.62 0 +0.28(+1.20%)
Dec 29, 2016 23.28 23.42 23.26 23.34 4,594 +0.25(+1.09%)
Dec 28, 2016 23.09 23.09 23.09 23.09 7 -0.34(-1.46%)
Dec 27, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Dec 23, 2016 23.43 23.43 23.43 0 +0.00(+0.00%)
Dec 22, 2016 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
Dec 21, 2016 23.43 23.43 23.43 23.43 481 -0.07(-0.31%)
Dec 20, 2016 23.63 23.63 23.50 23.50 1,015 +0.02(+0.10%)
Dec 19, 2016 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
Dec 16, 2016 23.51 23.51 23.48 23.48 425 -0.24(-1.01%)
Dec 15, 2016 23.70 23.74 23.70 23.72 2,476 +0.06(+0.25%)
Dec 14, 2016 23.68 23.69 23.66 23.66 6,740 -0.21(-0.88%)
Dec 13, 2016 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Dec 12, 2016 23.72 23.87 23.72 23.87 2,000 -0.17(-0.71%)
Dec 09, 2016 24.04 24.04 24.04 24.04 0 +0.00(+0.00%)
Dec 08, 2016 23.99 23.99 23.99 24.04 167,027 +0.52(+2.21%)
Dec 07, 2016 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Dec 06, 2016 23.52 23.52 23.52 23.52 171 -0.44(-1.84%)
Dec 05, 2016 23.96 23.96 23.96 23.96 21 +0.41(+1.74%)
Dec 02, 2016 23.51 23.55 23.51 23.55 1,112 -0.34(-1.42%)
Dec 01, 2016 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
Nov 30, 2016 23.89 23.89 23.89 23.89 1 +0.00(+0.00%)
Nov 29, 2016 23.87 23.89 23.87 23.89 311 +0.17(+0.74%)
Nov 28, 2016 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 25, 2016 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Nov 23, 2016 23.72 23.72 23.72 0 -0.02(-0.10%)
Nov 22, 2016 23.74 23.74 23.74 23.74 1 +0.00(+0.00%)
Nov 21, 2016 23.72 23.74 23.72 23.74 1,000 -0.35(-1.45%)
Nov 18, 2016 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Nov 17, 2016 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Nov 16, 2016 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Nov 15, 2016 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Nov 14, 2016 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Nov 11, 2016 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Nov 10, 2016 24.09 24.09 24.09 24.09 32 -0.19(-0.78%)
Nov 09, 2016 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Nov 08, 2016 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Nov 07, 2016 24.30 24.30 24.28 24.28 864 +0.23(+0.94%)
Nov 04, 2016 24.05 24.05 24.05 24.05 771 -0.71(-2.86%)
Nov 03, 2016 24.76 24.76 24.76 24.76 0 +0.00(+0.00%)
Nov 02, 2016 24.76 24.76 24.76 24.76 0 +0.00(+0.00%)
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.