Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Europe Min Vol Ishares Edge MSCI ETF (NY: EUMV )

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 22.89 22.89 22.75 22.80 1,393,022 +0.13(+0.56%)
May 30, 2017 22.64 22.67 22.62 22.67 10,237 +0.00(+0.00%)
May 26, 2017 22.64 22.67 22.61 22.67 17,664 -0.06(-0.28%)
May 25, 2017 22.73 22.78 22.69 22.73 22,079 +0.00(+0.00%)
May 24, 2017 22.61 22.73 22.61 22.73 21,804 +0.08(+0.36%)
May 23, 2017 22.73 22.73 22.61 22.65 10,737 -0.05(-0.20%)
May 22, 2017 22.70 22.72 22.65 22.70 14,131 +0.12(+0.52%)
May 19, 2017 22.47 22.62 22.47 22.58 12,908 +0.28(+1.24%)
May 18, 2017 22.26 22.32 22.26 22.30 15,377 -0.05(-0.23%)
May 17, 2017 22.49 22.53 22.35 22.36 28,668 -0.17(-0.75%)
May 16, 2017 22.44 22.55 22.44 22.52 32,325 +0.30(+1.33%)
May 15, 2017 22.20 22.23 22.18 22.23 7,918 +0.05(+0.24%)
May 12, 2017 22.08 22.17 22.07 22.17 7,898 +0.28(+1.28%)
May 11, 2017 21.86 21.91 21.85 21.90 1,384,674 -0.05(-0.21%)
May 10, 2017 22.00 22.00 21.94 21.94 5,618 +0.02(+0.08%)
May 09, 2017 21.95 21.97 21.90 21.92 13,156 -0.03(-0.15%)
May 08, 2017 21.99 21.99 21.91 21.96 4,566 -0.14(-0.63%)
May 05, 2017 21.94 22.09 21.94 22.09 12,847 +0.27(+1.22%)
May 04, 2017 21.73 21.83 21.73 21.83 1,959 +0.24(+1.11%)
May 03, 2017 21.59 21.61 21.52 21.59 6,065 -0.04(-0.17%)
May 02, 2017 21.51 21.62 21.50 21.62 3,369 +0.23(+1.10%)
May 01, 2017 21.34 21.43 21.34 21.39 4,095 +0.11(+0.51%)
Apr 28, 2017 21.37 21.37 21.28 21.28 9,430 -0.10(-0.45%)
Apr 27, 2017 21.34 21.38 21.34 21.38 2,235 +0.05(+0.23%)
Apr 26, 2017 21.34 21.36 21.30 21.33 6,713 -0.06(-0.30%)
Apr 25, 2017 21.29 21.40 21.29 21.39 14,015 +0.11(+0.51%)
Apr 24, 2017 21.21 21.28 21.15 21.28 4,682 +0.60(+2.91%)
Apr 21, 2017 20.68 20.69 20.68 20.68 755 -0.11(-0.51%)
Apr 20, 2017 20.86 20.86 20.76 20.79 4,255 +0.10(+0.48%)
Apr 19, 2017 20.76 20.76 20.69 20.69 2,696 -0.13(-0.62%)
Apr 18, 2017 20.77 20.82 20.72 20.82 5,580 +0.00(+0.02%)
Apr 17, 2017 20.76 20.81 20.76 20.81 1,355 +0.13(+0.61%)
Apr 13, 2017 20.76 20.76 20.69 20.69 2,113 -0.12(-0.56%)
Apr 12, 2017 20.72 20.80 20.71 20.80 8,481 +0.16(+0.78%)
Apr 11, 2017 20.59 20.64 20.59 20.64 2,353 +0.12(+0.58%)
Apr 10, 2017 20.50 20.54 20.50 20.52 16,248 +0.02(+0.09%)
Apr 07, 2017 20.51 20.51 20.50 20.51 793 -0.02(-0.11%)
Apr 06, 2017 20.59 20.59 20.53 20.53 2,652 -0.02(-0.11%)
Apr 05, 2017 20.58 20.60 20.54 20.55 22,904 -0.04(-0.17%)
Apr 04, 2017 20.51 20.59 20.51 20.59 4,720 +0.06(+0.29%)
Apr 03, 2017 20.59 20.60 20.47 20.53 3,213 -0.07(-0.33%)
Mar 31, 2017 20.56 20.66 20.54 20.60 11,317 +0.06(+0.31%)
Mar 30, 2017 20.51 20.59 20.51 20.53 5,990 -0.05(-0.26%)
Mar 29, 2017 20.56 20.59 20.53 20.59 2,484 -0.11(-0.52%)
Mar 28, 2017 20.70 20.76 20.67 20.70 12,174 -0.05(-0.25%)
Mar 27, 2017 20.72 20.77 20.72 20.75 3,472 +0.11(+0.55%)
Mar 24, 2017 20.59 20.64 20.55 20.63 41,987 +0.07(+0.35%)
Mar 23, 2017 20.43 20.58 20.43 20.56 8,439 +0.05(+0.26%)
Mar 22, 2017 20.42 20.51 20.42 20.51 7,089 -0.01(-0.04%)
Mar 21, 2017 20.59 20.62 20.50 20.51 5,507 +0.02(+0.10%)
Mar 20, 2017 20.55 20.55 20.46 20.49 4,796 -0.01(-0.06%)
Mar 17, 2017 20.46 20.51 20.43 20.51 7,657 +0.14(+0.71%)
Mar 16, 2017 20.34 20.42 20.33 20.36 6,521 +0.14(+0.71%)
Mar 15, 2017 20.01 20.23 20.01 20.22 2,090 +0.22(+1.08%)
Mar 14, 2017 20.03 20.04 20.00 20.00 4,253 -0.10(-0.49%)
Mar 13, 2017 20.12 20.12 20.07 20.10 8,518 +0.05(+0.22%)
Mar 10, 2017 19.99 20.05 19.99 20.05 6,713 +0.17(+0.86%)
Mar 09, 2017 19.85 19.89 19.84 19.88 7,236 +0.17(+0.84%)
Mar 08, 2017 19.76 19.76 19.72 19.72 4,643 -0.08(-0.38%)
Mar 07, 2017 19.75 19.81 19.75 19.79 5,883 -0.10(-0.49%)
Mar 06, 2017 19.88 19.90 19.88 19.89 4,592 -0.07(-0.34%)
Mar 03, 2017 19.91 19.97 19.82 19.96 3,783 +0.14(+0.70%)
Mar 02, 2017 19.83 19.88 19.82 19.82 12,708 -0.07(-0.36%)
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.