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 (%)
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%)
Apr 05, 2017 24.75 24.75 24.57 24.57 408 +0.09(+0.37%)
Mar 30, 2017 24.48 72 +0.00(+0.00%)
Mar 29, 2017 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Mar 28, 2017 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Mar 27, 2017 24.48 24.48 24.48 24.48 127 +0.00(+0.00%)
Mar 24, 2017 24.48 24.48 24.48 24.48 147 -0.34(-1.37%)
Mar 23, 2017 24.82 24.82 24.82 24.82 238 +0.34(+1.39%)
Mar 22, 2017 24.48 24.48 24.48 24.48 0 +0.00(+0.00%)
Mar 21, 2017 24.48 24.48 24.48 24.48 100 +0.00(+0.00%)
Mar 20, 2017 24.53 24.53 24.48 24.48 723 +0.13(+0.53%)
Mar 17, 2017 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Mar 16, 2017 24.34 24.35 24.34 24.35 16,089 +0.00(+0.00%)
Mar 15, 2017 24.23 24.35 24.23 24.35 871 +0.24(+0.98%)
Mar 14, 2017 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Mar 13, 2017 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Mar 10, 2017 24.02 24.14 24.02 24.11 394 +0.13(+0.56%)
Mar 09, 2017 23.98 23.98 23.98 23.98 118 -0.38(-1.56%)
Mar 08, 2017 24.36 24.36 24.36 24.36 0 +0.00(+0.00%)
Mar 07, 2017 24.36 24.36 24.36 24.36 143 +0.34(+1.42%)
Mar 06, 2017 23.80 24.02 23.80 24.02 386 -0.37(-1.52%)
Mar 03, 2017 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 02, 2017 24.39 24.39 24.39 24.39 75 +0.58(+2.44%)
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.