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, 2016 23.93 23.93 23.93 23.93 78 +0.00(+0.00%)
May 27, 2016 23.99 23.93 23.93 23.93 700 +0.14(+0.57%)
May 26, 2016 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
May 25, 2016 23.88 23.88 23.79 23.79 406 +0.11(+0.46%)
May 24, 2016 23.72 23.74 23.60 23.69 6,236 +0.40(+1.70%)
May 23, 2016 23.29 23.29 23.29 23.29 217 -0.30(-1.27%)
May 20, 2016 23.59 23.59 23.59 23.59 423 -0.24(-0.99%)
May 19, 2016 23.82 23.82 23.82 23.82 0 +0.00(+0.00%)
May 18, 2016 23.82 23.82 23.82 23.82 260 +0.03(+0.13%)
May 17, 2016 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
May 16, 2016 23.73 23.81 23.73 23.80 503 +0.19(+0.78%)
May 13, 2016 23.50 23.61 23.42 23.61 1,667 -0.07(-0.29%)
May 12, 2016 23.68 23.68 23.68 23.68 325 -0.05(-0.21%)
May 11, 2016 23.73 23.73 23.73 23.73 275 +0.13(+0.54%)
May 10, 2016 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
May 09, 2016 23.49 23.60 23.49 23.60 1,284 +0.02(+0.10%)
May 06, 2016 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 05, 2016 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
May 04, 2016 23.68 23.68 23.57 23.58 450 -0.24(-1.00%)
May 03, 2016 23.55 23.86 23.55 23.82 2,082 +0.08(+0.32%)
May 02, 2016 23.74 23.74 23.74 23.74 369 -0.38(-1.58%)
Apr 29, 2016 24.12 24.12 24.12 24.12 100 -0.21(-0.86%)
Apr 28, 2016 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Apr 27, 2016 24.17 24.33 24.17 24.33 568 +0.17(+0.70%)
Apr 26, 2016 24.16 24.16 24.16 24.16 1,733 -0.31(-1.26%)
Apr 25, 2016 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Apr 22, 2016 24.47 24.47 24.47 24.47 0 +0.00(+0.00%)
Apr 21, 2016 24.47 24.47 24.47 24.47 110 +0.20(+0.83%)
Apr 20, 2016 24.21 24.29 24.19 24.27 1,721 -0.04(-0.18%)
Apr 19, 2016 24.31 24.31 24.31 24.31 60 +0.00(+0.00%)
Apr 18, 2016 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Apr 15, 2016 24.31 24.31 24.31 24.31 36 +0.00(+0.00%)
Apr 14, 2016 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Apr 13, 2016 24.31 24.31 24.31 24.31 260 +0.21(+0.88%)
Apr 12, 2016 23.99 24.10 23.99 24.10 850 +0.34(+1.43%)
Apr 11, 2016 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 08, 2016 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 07, 2016 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 06, 2016 23.76 23.76 23.76 23.76 808 +0.05(+0.19%)
Apr 05, 2016 23.70 23.73 23.65 23.71 7,377 -0.21(-0.90%)
Apr 04, 2016 23.97 23.97 23.92 23.93 1,030 +0.04(+0.17%)
Apr 01, 2016 23.71 23.89 23.71 23.89 300 -0.23(-0.95%)
Mar 31, 2016 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Mar 30, 2016 24.08 24.13 24.03 24.12 2,330 +0.26(+1.09%)
Mar 29, 2016 23.63 23.86 23.63 23.86 300 +0.12(+0.53%)
Mar 28, 2016 23.74 23.74 23.74 23.74 0 +0.00(+0.00%)
Mar 24, 2016 23.73 23.74 23.74 23.74 800 -0.32(-1.35%)
Mar 23, 2016 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Mar 22, 2016 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
Mar 21, 2016 24.06 24.06 24.06 24.06 526 +0.03(+0.12%)
Mar 18, 2016 23.99 24.07 23.99 24.03 4,208 +0.14(+0.59%)
Mar 17, 2016 23.74 23.92 23.74 23.89 4,192 +0.18(+0.75%)
Mar 16, 2016 23.71 23.71 23.71 23.71 411 +0.04(+0.18%)
Mar 14, 2016 23.67 23.67 23.67 23.67 400 +0.28(+1.21%)
Mar 10, 2016 23.43 23.39 23.39 23.39 18,000 -0.12(-0.53%)
Mar 09, 2016 23.55 23.55 23.51 23.51 8,792 +0.11(+0.47%)
Mar 08, 2016 23.40 23.40 23.40 23.40 600 -0.09(-0.38%)
Mar 03, 2016 23.81 23.49 23.49 23.49 166,800 +0.09(+0.41%)
Mar 02, 2016 23.36 23.66 23.30 23.39 107,442 +0.25(+1.10%)
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.