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 (%)
Jun 30, 2017 25.63 25.63 25.63 25.63 62 +0.00(+0.00%)
Jun 29, 2017 25.59 25.63 25.59 25.63 485 -0.09(-0.35%)
Jun 28, 2017 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Jun 27, 2017 25.72 25.72 25.72 25.72 918 +0.31(+1.24%)
Jun 26, 2017 25.41 25.41 25.41 25.41 47 +0.00(+0.00%)
Jun 23, 2017 25.33 25.41 25.33 25.41 600 +0.24(+0.97%)
Jun 22, 2017 25.16 25.16 25.16 25.16 1 +0.00(+0.00%)
Jun 21, 2017 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Jun 20, 2017 25.16 25.16 25.16 25.16 100 -0.40(-1.56%)
Jun 19, 2017 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Jun 16, 2017 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Jun 15, 2017 25.56 25.56 25.56 25.56 0 +0.00(+0.00%)
Jun 14, 2017 25.56 25.56 25.56 25.56 40 +0.00(+0.00%)
Jun 13, 2017 25.40 25.56 25.39 25.56 1,577 +0.18(+0.71%)
Jun 12, 2017 25.38 25.38 25.38 25.38 136 -0.22(-0.85%)
Jun 09, 2017 25.60 25.60 25.60 25.60 2 +0.00(+0.00%)
Jun 08, 2017 25.60 25.62 25.60 25.60 1,001 -0.01(-0.04%)
Jun 07, 2017 25.50 25.61 25.50 25.61 603 +0.12(+0.49%)
Jun 06, 2017 25.49 25.49 25.49 25.49 8 +0.00(+0.00%)
Jun 05, 2017 25.49 25.49 25.49 25.49 0 +0.00(+0.00%)
Jun 02, 2017 25.49 25.49 25.49 25.49 250 +0.03(+0.10%)
Jun 01, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
May 31, 2017 25.46 25.46 25.46 25.46 0 +0.00(+0.00%)
May 30, 2017 25.46 25.46 25.46 25.46 51 +0.00(+0.00%)
May 26, 2017 25.46 25.46 25.46 25.46 10 +0.00(+0.00%)
May 25, 2017 25.37 25.46 25.37 25.46 730 +0.24(+0.95%)
May 24, 2017 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
May 23, 2017 25.22 25.22 25.22 25.22 2 +0.00(+0.00%)
May 22, 2017 25.22 25.22 25.22 25.22 217 +0.13(+0.52%)
May 19, 2017 25.09 25.09 25.09 25.09 25 +0.00(+0.00%)
May 18, 2017 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
May 17, 2017 25.14 25.14 25.09 25.09 280 -0.16(-0.64%)
May 16, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 15, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 12, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 11, 2017 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
May 10, 2017 25.29 25.31 25.25 25.25 529 +0.40(+1.62%)
May 09, 2017 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
May 08, 2017 24.85 24.85 24.85 24.85 29 +0.00(+0.00%)
May 05, 2017 24.85 24.85 24.85 24.85 0 +0.00(+0.00%)
May 04, 2017 24.85 24.85 24.85 24.85 333 -0.13(-0.52%)
May 03, 2017 24.95 25.01 24.95 24.98 1,297 +0.18(+0.73%)
May 02, 2017 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
May 01, 2017 24.80 24.80 24.80 24.80 1 +0.00(+0.00%)
Apr 28, 2017 24.80 24.80 24.80 24.80 22 +0.00(+0.00%)
Apr 27, 2017 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Apr 26, 2017 24.80 24.80 24.80 24.80 280 +0.14(+0.57%)
Apr 25, 2017 24.66 24.66 24.66 24.66 120 +0.00(+0.00%)
Apr 24, 2017 24.66 24.66 24.66 24.66 0 +0.00(+0.00%)
Apr 21, 2017 24.61 24.66 24.61 24.66 237 +0.13(+0.53%)
Apr 20, 2017 24.53 24.53 24.53 24.53 168 +0.22(+0.90%)
Apr 19, 2017 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Apr 18, 2017 24.71 24.71 24.31 24.31 1,151 -0.29(-1.18%)
Apr 17, 2017 24.60 24.60 24.60 24.60 69 +0.00(+0.00%)
Apr 13, 2017 24.59 24.60 24.59 24.60 434 -0.03(-0.12%)
Apr 12, 2017 24.55 24.63 24.55 24.63 563 +0.00(+0.00%)
Apr 11, 2017 24.63 24.63 24.63 24.63 0 +0.00(+0.00%)
Apr 10, 2017 24.59 24.66 24.59 24.63 945 -0.17(-0.69%)
Apr 07, 2017 24.80 24.80 24.80 24.80 1 +0.00(+0.00%)
Apr 06, 2017 24.68 24.80 24.68 24.80 549 +0.23(+0.94%)
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.