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 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%)
Aug 01, 2017 25.97 25.97 25.97 25.97 0 +0.00(+0.00%)
Jul 31, 2017 25.97 25.97 25.97 25.97 76 -0.38(-1.44%)
Jul 28, 2017 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Jul 27, 2017 26.35 26.35 26.35 26.35 0 +0.00(+0.00%)
Jul 26, 2017 26.24 26.35 25.87 26.35 640 +0.11(+0.42%)
Jul 25, 2017 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Jul 24, 2017 26.24 26.24 26.24 26.24 78 +0.00(+0.00%)
Jul 21, 2017 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Jul 20, 2017 26.24 26.24 26.24 26.24 167 +0.11(+0.42%)
Jul 19, 2017 26.13 26.13 26.13 26.13 597 +0.26(+1.00%)
Jul 18, 2017 25.87 25.87 25.87 25.87 360 -0.12(-0.46%)
Jul 17, 2017 25.99 25.99 25.99 25.99 2,000 -0.19(-0.73%)
Jul 14, 2017 26.16 26.18 26.16 26.18 316 +1.06(+4.22%)
Jul 13, 2017 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 12, 2017 25.12 25.12 25.12 25.12 1 +0.00(+0.00%)
Jul 11, 2017 25.12 25.12 25.12 25.12 7 +0.00(+0.00%)
Jul 10, 2017 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 07, 2017 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 06, 2017 25.12 25.12 25.12 25.12 103 -0.72(-2.79%)
Jul 05, 2017 25.84 25.84 25.84 25.84 253 +0.21(+0.82%)
Jul 03, 2017 25.63 25.63 25.63 25.63 0 +0.00(+0.00%)
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%)
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.