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 (%)
Aug 15, 2018 26.76 26.76 0 +0.00(+0.00%)
Aug 14, 2018 26.97 26.97 26.97 26.97 1 +0.00(+0.00%)
Aug 13, 2018 26.97 26.97 26.97 26.97 146 +0.04(+0.13%)
Aug 10, 2018 26.99 26.99 26.93 26.93 700 -0.29(-1.07%)
Aug 09, 2018 27.25 27.25 27.22 27.22 388 +0.29(+1.10%)
Aug 08, 2018 26.93 26.93 26.93 26.93 33 +0.00(+0.00%)
Aug 07, 2018 26.93 26.93 26.93 26.93 0 +0.00(+0.00%)
Aug 06, 2018 26.84 27.09 26.55 26.93 5,958 -0.38(-1.41%)
Aug 03, 2018 27.31 27.31 27.31 27.31 100 +0.00(+0.01%)
Aug 02, 2018 27.31 27.31 27.31 27.31 1 +0.00(+0.00%)
Aug 01, 2018 27.31 27.31 27.31 27.31 454 +0.18(+0.67%)
Jul 31, 2018 27.12 27.12 27.12 27.12 2 +0.00(+0.00%)
Jul 30, 2018 27.12 27.12 27.12 27.12 2 -0.00(-0.00%)
Jul 27, 2018 27.12 27.12 27.12 27.12 100 +0.00(+0.00%)
Jul 26, 2018 27.12 27.12 27.12 27.12 186 -0.07(-0.26%)
Jul 25, 2018 27.07 27.19 27.03 27.19 1,214 +0.18(+0.68%)
Jul 24, 2018 27.01 27.01 27.01 27.01 19 -0.34(-1.23%)
Jul 23, 2018 27.35 27.35 27.35 27.35 60 +0.00(+0.00%)
Jul 20, 2018 27.35 27.35 27.35 27.35 570 +0.34(+1.24%)
Jul 19, 2018 27.01 27.01 27.01 27.01 471 +0.16(+0.59%)
Jul 18, 2018 26.98 26.98 26.85 26.85 2,750 +0.09(+0.34%)
Jul 17, 2018 26.76 26.76 26.76 26.76 1 +0.00(+0.00%)
Jul 16, 2018 26.77 26.77 26.76 26.76 462 -0.07(-0.26%)
Jul 13, 2018 26.79 26.92 26.77 26.83 7,705 +0.21(+0.79%)
Jul 12, 2018 26.62 26.62 26.62 26.62 2 -0.04(-0.16%)
Jul 11, 2018 26.47 26.66 26.47 26.66 629 +0.16(+0.62%)
Jul 10, 2018 26.56 26.56 26.49 26.50 8,874 -0.04(-0.15%)
Jul 09, 2018 26.55 26.55 26.44 26.54 2,039 +0.05(+0.19%)
Jul 06, 2018 26.49 26.49 26.49 26.49 33 +0.22(+0.84%)
Jul 05, 2018 26.27 26.27 26.27 26.27 0 +0.00(+0.00%)
Jul 03, 2018 26.27 26.27 26.27 0 -0.25(-0.94%)
Jul 02, 2018 26.50 26.55 26.49 26.52 10,000 -0.28(-1.04%)
Jun 29, 2018 26.81 26.81 26.80 26.80 177,140 +0.35(+1.32%)
Jun 28, 2018 26.64 26.64 26.20 26.45 9,705 -0.15(-0.56%)
Jun 27, 2018 26.60 26.60 26.60 26.60 2,000 -0.23(-0.86%)
Jun 26, 2018 26.83 26.83 26.83 26.83 84 +0.00(+0.00%)
Jun 25, 2018 26.83 26.83 26.83 26.83 327 -0.02(-0.08%)
Jun 22, 2018 26.90 26.92 26.70 26.85 20,210 -0.30(-1.10%)
Jun 21, 2018 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Jun 20, 2018 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Jun 19, 2018 27.15 27.15 27.15 27.15 95 +0.00(+0.00%)
Jun 18, 2018 27.18 27.18 27.15 27.15 246 -0.91(-3.23%)
Jun 15, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Jun 14, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Jun 13, 2018 28.06 28.06 28.06 28.06 10 +0.00(+0.00%)
Jun 12, 2018 28.06 28.06 28.06 28.06 15 +0.00(+0.00%)
Jun 11, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Jun 08, 2018 28.06 28.06 28.06 28.06 0 +0.00(+0.00%)
Jun 07, 2018 28.06 28.06 28.06 28.06 4 +0.00(+0.00%)
Jun 06, 2018 28.06 323 +0.30(+1.07%)
Jun 05, 2018 27.76 27.76 27.76 27.76 198 +0.16(+0.57%)
Jun 04, 2018 27.60 27.60 27.60 27.60 33 +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.