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, 2018 28.25 28.25 28.25 28.25 24 +0.00(+0.00%)
Jan 30, 2018 28.25 28.25 28.25 28.25 282 -0.75(-2.57%)
Jan 29, 2018 29.00 29.00 29.00 29.00 1 +0.00(+0.00%)
Jan 26, 2018 29.00 29.00 29.00 29.00 40 +0.00(+0.00%)
Jan 25, 2018 29.00 29.00 29.00 29.00 118 +0.00(+0.00%)
Jan 24, 2018 29.07 29.07 28.97 29.00 368 +0.34(+1.17%)
Jan 23, 2018 28.66 28.66 28.66 28.66 73 +0.00(+0.00%)
Jan 22, 2018 28.66 28.66 28.66 28.66 0 +0.00(+0.00%)
Jan 19, 2018 28.67 29.20 28.64 28.66 6,549 +0.18(+0.63%)
Jan 18, 2018 28.48 28.48 28.48 28.48 1 +0.00(+0.00%)
Jan 17, 2018 28.46 28.48 28.46 28.48 359 -0.11(-0.37%)
Jan 16, 2018 28.49 28.59 28.49 28.59 809 +0.24(+0.85%)
Jan 12, 2018 28.35 28.35 28.35 0 +0.05(+0.18%)
Jan 11, 2018 28.21 28.30 28.02 28.30 9,600 +0.14(+0.50%)
Jan 10, 2018 27.77 28.16 27.72 28.16 413 +0.04(+0.14%)
Jan 09, 2018 28.16 28.16 27.88 28.12 664 +0.05(+0.19%)
Jan 08, 2018 28.07 28.07 28.07 28.07 203 +0.26(+0.93%)
Jan 05, 2018 28.00 28.00 27.81 27.81 270 -0.33(-1.17%)
Jan 04, 2018 27.82 28.14 27.54 28.14 14,980 +0.88(+3.23%)
Jan 03, 2018 27.26 27.26 27.26 27.26 68 -0.36(-1.30%)
Jan 02, 2018 27.23 27.62 27.23 27.62 4,975 +0.23(+0.86%)
Dec 29, 2017 27.39 27.39 27.39 0 +0.00(+0.00%)
Dec 28, 2017 27.40 27.40 27.39 27.39 330 -0.21(-0.78%)
Dec 27, 2017 27.75 27.75 27.60 27.60 509 -0.10(-0.36%)
Dec 26, 2017 27.70 27.70 27.70 27.70 280 -0.03(-0.10%)
Dec 22, 2017 27.68 27.73 27.59 27.73 2,190 +0.24(+0.87%)
Dec 21, 2017 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
Dec 20, 2017 27.65 27.67 27.49 27.49 1,120 -0.07(-0.25%)
Dec 19, 2017 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Dec 18, 2017 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
Dec 15, 2017 27.26 27.56 27.26 27.56 2,500 +0.57(+2.11%)
Dec 14, 2017 27.02 27.38 26.99 26.99 4,214 -0.13(-0.48%)
Dec 13, 2017 27.12 27.12 27.12 27.12 0 +0.00(+0.00%)
Dec 12, 2017 27.12 27.12 27.12 27.12 324 +0.21(+0.78%)
Dec 11, 2017 26.91 26.91 26.91 26.91 103 +0.47(+1.77%)
Dec 08, 2017 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Dec 07, 2017 26.44 26.44 26.44 26.44 0 +0.00(+0.00%)
Dec 06, 2017 26.44 26.44 26.44 26.44 234 -0.72(-2.65%)
Dec 05, 2017 27.16 27.16 27.16 27.16 41 +0.00(+0.00%)
Dec 04, 2017 26.57 26.57 27.16 100 +0.59(+2.22%)
Dec 01, 2017 26.93 26.94 26.57 26.57 1,781 -0.52(-1.92%)
Nov 30, 2017 26.58 27.09 26.58 27.09 269 +0.09(+0.33%)
Nov 29, 2017 27.00 27.00 27.00 27.00 8,800 -0.14(-0.52%)
Nov 28, 2017 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Nov 27, 2017 27.20 27.20 27.14 27.14 9,053 -1.33(-4.67%)
Nov 24, 2017 28.47 28.47 28.47 28.47 1 +0.92(+3.34%)
Nov 22, 2017 27.55 27.55 27.55 27.55 349 +0.00(+0.00%)
Nov 21, 2017 27.55 27.55 27.55 27.55 349 +0.41(+1.51%)
Nov 20, 2017 27.14 27.14 27.14 27.14 87 +0.00(+0.00%)
Nov 17, 2017 27.14 27.14 27.14 27.14 0 +0.00(+0.00%)
Nov 16, 2017 27.26 27.26 27.14 27.14 200 -0.00(-0.00%)
Nov 15, 2017 27.14 27.14 27.14 27.14 61 +0.00(+0.00%)
Nov 14, 2017 27.13 27.16 27.12 27.14 2,579 -0.17(-0.62%)
Nov 13, 2017 27.31 27.31 27.31 27.31 12 +0.00(+0.00%)
Nov 10, 2017 27.31 27.31 27.31 27.31 0 +0.00(+0.00%)
Nov 09, 2017 27.27 27.31 27.27 27.31 669 +0.22(+0.82%)
Nov 08, 2017 27.09 27.09 27.09 27.09 0 +0.00(+0.00%)
Nov 07, 2017 27.09 27.09 27.09 27.09 0 +0.00(+0.00%)
Nov 06, 2017 27.09 27.09 27.09 27.09 4 +0.00(+0.00%)
Nov 03, 2017 27.09 27.09 27.09 27.09 1,713 +0.76(+2.88%)
Nov 02, 2017 26.33 26.33 26.33 26.33 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.