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, 2019 23.70 23.72 23.68 23.69 5,127 -0.11(-0.44%)
May 30, 2019 23.72 23.79 23.71 23.79 17,703 +0.18(+0.77%)
May 29, 2019 23.59 23.61 23.59 23.61 3,081 -0.24(-1.02%)
May 28, 2019 23.94 23.94 23.86 23.86 1,097 -0.23(-0.96%)
May 24, 2019 24.07 24.09 24.07 24.09 1,151 +0.25(+1.06%)
May 23, 2019 23.74 23.83 23.74 23.83 3,674 -0.16(-0.68%)
May 22, 2019 24.00 24.00 23.99 24.00 1,104 +0.02(+0.07%)
May 21, 2019 23.98 23.98 23.98 23.98 7 +0.08(+0.34%)
May 20, 2019 23.82 23.90 23.82 23.90 29,437 -0.05(-0.21%)
May 17, 2019 24.01 24.01 23.95 23.95 1,569 -0.07(-0.27%)
May 16, 2019 23.91 24.07 23.91 24.01 1,769 +0.17(+0.73%)
May 15, 2019 23.82 23.86 23.82 23.84 2,260 +0.11(+0.45%)
May 14, 2019 23.78 23.78 23.73 23.73 1,152 +0.11(+0.48%)
May 13, 2019 23.65 23.68 23.62 23.62 16,602 -0.32(-1.33%)
May 10, 2019 23.89 23.95 23.88 23.94 4,186 +0.13(+0.56%)
May 09, 2019 23.78 23.82 23.78 23.81 5,171 -0.02(-0.07%)
May 08, 2019 23.85 23.88 23.82 23.82 5,410 +0.02(+0.06%)
May 07, 2019 23.82 23.83 23.76 23.81 2,861 -0.24(-1.01%)
May 06, 2019 23.94 24.05 23.94 24.05 1,113 -0.13(-0.52%)
May 03, 2019 24.08 24.18 24.08 24.18 3,244 +0.20(+0.85%)
May 02, 2019 23.97 23.97 23.97 23.97 7 -0.13(-0.55%)
May 01, 2019 24.24 24.29 24.11 24.11 5,567 -0.11(-0.47%)
Apr 30, 2019 24.12 24.23 24.12 24.22 2,469 +0.14(+0.59%)
Apr 29, 2019 24.08 24.10 24.05 24.08 1,324 +0.06(+0.24%)
Apr 26, 2019 24.01 24.03 24.00 24.02 1,046 +0.10(+0.40%)
Apr 25, 2019 23.84 23.93 23.84 23.93 2,557 +0.01(+0.05%)
Apr 24, 2019 23.97 23.99 23.91 23.91 3,775 -0.09(-0.37%)
Apr 23, 2019 23.94 24.01 23.91 24.00 18,176 +0.00(+0.00%)
Apr 22, 2019 23.99 24.02 23.99 24.00 1,014 +0.01(+0.04%)
Apr 18, 2019 23.99 23.99 23.92 23.99 7,325 +0.00(+0.00%)
Apr 17, 2019 24.04 24.04 23.98 23.99 69,756 -0.09(-0.36%)
Apr 16, 2019 24.17 24.17 24.08 24.08 1,025 -0.03(-0.11%)
Apr 15, 2019 24.09 24.11 24.09 24.11 1,090 +0.06(+0.27%)
Apr 12, 2019 24.02 24.07 24.02 24.04 5,965 +0.06(+0.24%)
Apr 11, 2019 24.08 24.08 23.97 23.98 75,999 -0.11(-0.48%)
Apr 10, 2019 24.04 24.12 24.04 24.10 2,005 +0.10(+0.40%)
Apr 09, 2019 24.05 24.06 24.00 24.00 4,285 -0.07(-0.28%)
Apr 08, 2019 24.20 24.20 24.04 24.07 65,586 -0.03(-0.12%)
Apr 05, 2019 24.13 24.13 24.07 24.10 2,930 +0.01(+0.05%)
Apr 04, 2019 24.08 24.09 24.06 24.09 2,822 -0.07(-0.28%)
Apr 03, 2019 24.10 24.19 24.10 24.16 1,711 +0.11(+0.44%)
Apr 02, 2019 23.99 24.05 23.97 24.05 2,855 +0.10(+0.40%)
Apr 01, 2019 23.91 23.97 23.91 23.95 2,253 +0.11(+0.47%)
Mar 29, 2019 23.78 23.84 23.78 23.84 13,290 +0.06(+0.24%)
Mar 28, 2019 23.81 23.81 23.76 23.78 6,798 -0.07(-0.28%)
Mar 27, 2019 23.85 23.85 23.77 23.85 592 -0.02(-0.08%)
Mar 26, 2019 23.88 23.88 23.86 23.87 2,595 +0.15(+0.64%)
Mar 25, 2019 23.76 23.79 23.69 23.72 54,096 -0.07(-0.31%)
Mar 22, 2019 23.85 23.94 23.79 23.79 9,732 -0.38(-1.59%)
Mar 21, 2019 24.04 24.19 24.04 24.18 16,262 -0.05(-0.20%)
Mar 20, 2019 24.08 24.32 24.08 24.22 6,402 +0.09(+0.37%)
Mar 19, 2019 24.25 24.25 24.13 24.13 1,959 +0.04(+0.16%)
Mar 18, 2019 24.08 24.09 24.08 24.09 316 +0.09(+0.37%)
Mar 15, 2019 23.95 24.01 23.93 24.01 2,720 +0.22(+0.92%)
Mar 14, 2019 23.76 23.81 23.76 23.79 2,709 +0.15(+0.62%)
Mar 13, 2019 23.55 23.65 23.54 23.64 9,893 +0.20(+0.86%)
Mar 12, 2019 23.44 23.45 23.43 23.44 1,766 +0.06(+0.28%)
Mar 11, 2019 23.29 23.37 23.29 23.37 106 +0.12(+0.51%)
Mar 08, 2019 23.22 23.26 23.22 23.25 4,499 +0.02(+0.10%)
Mar 07, 2019 23.38 23.38 23.19 23.23 29,751 -0.19(-0.82%)
Mar 06, 2019 23.42 23.43 23.39 23.42 2,752 -0.03(-0.12%)
Mar 05, 2019 23.35 23.45 23.35 23.45 1,338 +0.07(+0.30%)
Mar 04, 2019 23.47 23.47 23.32 23.38 3,108 -0.05(-0.22%)
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.