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 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%)
Jun 01, 2018 27.60 27.60 27.60 27.60 113 +0.32(+1.17%)
May 31, 2018 27.28 27.28 27.28 27.28 0 +0.00(+0.00%)
May 30, 2018 27.12 27.28 27.12 27.28 261 +0.18(+0.66%)
May 29, 2018 27.33 27.33 26.96 27.10 2,898 -0.51(-1.85%)
May 25, 2018 27.61 27.61 27.61 0 +0.00(+0.00%)
May 24, 2018 27.61 27.61 27.61 27.61 0 +0.00(+0.00%)
May 23, 2018 27.61 27.61 27.61 27.61 285 -0.06(-0.20%)
May 22, 2018 27.66 27.66 27.66 27.66 89 +0.00(+0.00%)
May 21, 2018 27.84 27.84 27.66 27.66 425 -0.23(-0.84%)
May 18, 2018 27.90 27.90 27.90 27.90 31 +0.00(+0.00%)
May 17, 2018 27.46 27.90 27.43 27.90 967 +0.53(+1.94%)
May 16, 2018 27.37 27.37 27.37 27.37 0 +0.00(+0.00%)
May 15, 2018 27.44 27.44 27.37 27.37 577 -0.77(-2.72%)
May 14, 2018 27.95 28.14 27.95 28.14 1,334 +0.29(+1.02%)
May 11, 2018 27.85 27.85 27.85 27.85 24 +0.00(+0.00%)
May 10, 2018 27.90 27.90 27.81 27.85 1,124 +0.58(+2.12%)
May 09, 2018 27.27 27.27 27.27 27.27 48 +0.00(+0.00%)
May 08, 2018 27.27 27.27 27.27 27.27 2 +0.00(+0.00%)
May 07, 2018 27.27 27.27 27.27 27.27 0 +0.00(+0.00%)
May 04, 2018 27.27 27.44 27.27 27.27 2,613 -0.18(-0.65%)
May 03, 2018 27.45 27.45 27.45 27.45 358 +0.30(+1.10%)
May 02, 2018 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
May 01, 2018 27.24 27.24 27.15 27.15 2,400 -0.73(-2.62%)
Apr 30, 2018 27.88 27.88 27.88 27.88 0 +0.00(+0.00%)
Apr 27, 2018 27.91 27.91 27.85 27.88 720 +0.38(+1.38%)
Apr 26, 2018 27.50 27.50 27.50 27.50 244 -0.41(-1.46%)
Apr 25, 2018 27.91 27.91 27.91 27.91 115 +0.00(+0.00%)
Apr 24, 2018 27.91 27.91 27.91 27.91 0 +0.00(+0.00%)
Apr 23, 2018 27.91 27.91 27.91 27.91 947 +0.12(+0.42%)
Apr 20, 2018 27.79 27.79 27.79 27.79 514 -0.04(-0.13%)
Apr 19, 2018 28.05 28.05 27.82 27.82 946 +0.11(+0.41%)
Apr 18, 2018 27.71 27.71 27.71 27.71 100 +0.01(+0.04%)
Apr 17, 2018 28.00 28.06 27.69 27.70 6,750 -0.43(-1.53%)
Apr 16, 2018 28.13 28.13 28.13 28.13 210 -0.07(-0.25%)
Apr 13, 2018 28.14 28.20 28.14 28.20 400 -0.23(-0.81%)
Apr 12, 2018 28.00 28.43 28.00 28.43 1,186 +0.79(+2.85%)
Apr 11, 2018 27.64 27.64 27.64 27.64 17 +0.00(+0.00%)
Apr 10, 2018 27.64 27.64 27.64 27.64 21 +0.00(+0.00%)
Apr 09, 2018 27.64 27.64 27.64 27.64 24 +0.00(+0.00%)
Apr 06, 2018 27.64 27.64 27.64 27.64 0 +0.00(+0.00%)
Apr 05, 2018 27.65 27.65 27.64 27.64 415 +0.21(+0.76%)
Apr 04, 2018 27.43 27.43 27.43 27.43 17 +0.00(+0.00%)
Apr 03, 2018 27.43 27.43 27.43 27.43 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.