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 (%)
Oct 31, 2017 26.33 26.33 26.33 26.33 0 +0.00(+0.00%)
Oct 30, 2017 26.63 26.63 26.33 26.33 964 -0.56(-2.08%)
Oct 27, 2017 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Oct 26, 2017 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Oct 25, 2017 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Oct 24, 2017 26.89 26.89 26.89 26.89 0 +0.00(+0.00%)
Oct 23, 2017 26.89 26.89 26.89 26.89 169 -0.34(-1.25%)
Oct 20, 2017 27.23 27.23 27.23 27.23 187 +0.41(+1.53%)
Oct 19, 2017 26.82 26.82 26.82 26.82 251 -0.58(-2.12%)
Oct 18, 2017 27.40 27.40 27.40 27.40 0 +0.00(+0.00%)
Oct 17, 2017 27.40 27.40 27.40 27.40 376 +0.57(+2.12%)
Oct 16, 2017 26.83 26.83 26.83 26.83 50 +0.00(+0.00%)
Oct 13, 2017 26.83 26.83 26.83 26.83 26 +0.00(+0.00%)
Oct 12, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Oct 11, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Oct 10, 2017 26.83 26.83 26.83 26.83 0 +0.00(+0.00%)
Oct 09, 2017 26.76 26.86 26.76 26.83 825 -0.20(-0.74%)
Oct 06, 2017 27.03 27.03 27.03 27.03 96 +0.00(+0.00%)
Oct 05, 2017 27.03 27.03 27.03 27.03 131 +0.00(+0.00%)
Oct 04, 2017 27.03 27.03 27.03 27.03 0 +0.00(+0.00%)
Oct 03, 2017 27.00 27.03 27.00 27.03 503 +0.09(+0.33%)
Oct 02, 2017 26.93 26.94 26.93 26.94 731 +0.19(+0.71%)
Sep 29, 2017 26.75 26.75 26.75 26.75 0 +0.00(+0.00%)
Sep 28, 2017 26.75 26.75 26.75 26.75 18 +0.00(+0.00%)
Sep 27, 2017 26.72 26.75 26.72 26.75 400 +0.26(+0.97%)
Sep 26, 2017 26.49 26.49 26.49 26.49 2 +0.00(+0.00%)
Sep 25, 2017 26.49 26.49 26.49 26.49 3 +0.00(+0.00%)
Sep 22, 2017 26.49 26.49 26.49 26.49 182 -0.41(-1.51%)
Sep 21, 2017 26.90 26.90 26.90 26.90 340 +0.02(+0.07%)
Sep 20, 2017 26.88 26.88 26.88 26.88 144 -0.03(-0.11%)
Sep 19, 2017 26.91 26.95 26.91 26.91 2,108 +0.20(+0.75%)
Sep 18, 2017 26.71 26.71 26.71 26.71 402 +0.15(+0.57%)
Sep 15, 2017 26.56 26.56 26.56 26.56 531 +0.03(+0.11%)
Sep 14, 2017 26.51 26.53 26.46 26.53 9,000 -0.05(-0.21%)
Sep 13, 2017 26.59 26.59 26.59 26.59 0 +0.00(+0.00%)
Sep 12, 2017 26.59 26.70 26.47 26.59 1,558 +0.23(+0.89%)
Sep 11, 2017 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Sep 08, 2017 26.35 26.35 26.35 26.35 201 -0.04(-0.15%)
Sep 07, 2017 26.39 26.39 26.39 26.39 200 +0.03(+0.11%)
Sep 06, 2017 26.54 26.54 26.36 26.36 338 -0.24(-0.90%)
Sep 05, 2017 26.60 26.60 26.60 26.60 200 +0.19(+0.72%)
Sep 01, 2017 26.36 26.52 26.22 26.41 10,358 +0.17(+0.65%)
Aug 31, 2017 26.54 26.54 26.24 26.24 221 -0.32(-1.20%)
Aug 30, 2017 26.56 26.56 26.56 26.56 100 +0.32(+1.24%)
Aug 29, 2017 26.49 26.49 26.02 26.23 5,492 -0.05(-0.17%)
Aug 28, 2017 26.28 26.28 26.28 26.28 100 -0.03(-0.11%)
Aug 25, 2017 26.66 26.66 26.19 26.31 600 +0.02(+0.08%)
Aug 24, 2017 26.37 26.37 26.29 26.29 200 -0.10(-0.38%)
Aug 23, 2017 26.39 26.39 26.39 26.39 100 -0.14(-0.53%)
Aug 22, 2017 26.53 26.53 26.53 26.53 105 +0.44(+1.70%)
Aug 21, 2017 26.34 26.34 26.09 26.09 1,384 +0.08(+0.29%)
Aug 18, 2017 26.33 26.38 26.01 26.01 8,113 -0.19(-0.73%)
Aug 17, 2017 26.24 26.36 26.20 26.20 7,888 -0.08(-0.30%)
Aug 16, 2017 26.35 26.40 26.27 26.28 2,094 +0.07(+0.27%)
Aug 15, 2017 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Aug 14, 2017 26.18 26.21 26.18 26.21 273 -0.16(-0.61%)
Aug 11, 2017 26.37 26.37 26.37 26.37 88 +0.00(+0.00%)
Aug 10, 2017 26.37 26.37 26.37 26.37 0 +0.00(+0.00%)
Aug 09, 2017 26.32 26.37 26.32 26.37 2,589 +0.16(+0.61%)
Aug 08, 2017 26.21 26.21 26.21 26.21 2 +0.13(+0.50%)
Aug 07, 2017 26.08 26.08 26.08 26.08 14 +0.11(+0.42%)
Aug 04, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Aug 03, 2017 25.97 25.97 25.97 25.97 2 +0.00(+0.00%)
Aug 02, 2017 25.97 25.97 25.97 25.97 28 +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.