Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2018		25.08	25.08	25.08	0	-0.16(-0.63%)
Aug 14, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Aug 13, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Aug 10, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Aug 09, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Aug 08, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Aug 07, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Aug 06, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Aug 03, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Aug 02, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Aug 01, 2018	25.24	25.24	25.24	25.24	36	+0.00(+0.00%)
Jul 31, 2018	25.24	25.24	25.24	25.24	30	+0.00(+0.00%)
Jul 30, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 27, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 26, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 25, 2018	25.24	25.24	25.24	25.24	39	+0.00(+0.00%)
Jul 24, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 23, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 20, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 19, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 18, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 17, 2018	25.24	25.24	25.24	25.24	13	+0.00(+0.00%)
Jul 16, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 13, 2018	25.24	25.24	25.24	25.24	0	+0.00(+0.00%)
Jul 12, 2018	25.24	25.24	25.24	25.24	2	+0.44(+1.77%)
Jul 11, 2018	24.80	24.80	24.80	24.80	13	+0.00(+0.00%)
Jul 10, 2018	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
Jul 09, 2018	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
Jul 06, 2018	24.80	24.80	24.80	24.80	7	+0.00(+0.00%)
Jul 05, 2018	24.80	24.80	24.80	24.80	0	+0.00(+0.00%)
Jul 03, 2018		24.80	24.80	24.80	0	-0.39(-1.54%)
Jul 02, 2018	25.19	25.19	25.19	25.19	18	+0.00(+0.00%)
Jun 29, 2018	25.19	25.19	25.19	25.19	1	+0.00(+0.00%)
Jun 28, 2018	25.19	25.19	25.19	25.19	0	+0.00(+0.00%)
Jun 27, 2018	25.19	25.19	25.19	25.19	0	+0.00(+0.00%)
Jun 26, 2018	25.19	25.19	25.19	25.19	0	+0.00(+0.00%)
Jun 25, 2018	25.19	25.19	25.19	25.19	0	+0.00(+0.00%)
Jun 22, 2018	25.10	25.19	25.10	25.19	567	+0.06(+0.24%)
Jun 21, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 20, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 19, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 18, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 15, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 14, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 13, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 12, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 11, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 08, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 07, 2018	25.13	25.13	25.13	25.13	1	+0.00(+0.00%)
Jun 06, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 05, 2018	25.13	25.13	25.13	25.13	1	+0.00(+0.00%)
Jun 04, 2018	25.13	25.13	25.13	25.13	0	+0.00(+0.00%)
Jun 01, 2018	25.13	25.13	25.13	25.13	4	+0.00(+0.00%)
May 31, 2018	25.13	25.13	25.13	25.13	100	-0.07(-0.28%)
May 30, 2018	25.20	25.20	25.20	25.20	100	-0.06(-0.24%)
May 29, 2018	25.26	25.26	25.26	25.26	0	+0.00(+0.00%)
May 25, 2018		25.26	25.26	25.26	0	+0.00(+0.00%)
May 24, 2018	25.26	25.26	25.26	25.26	0	+0.00(+0.00%)
May 23, 2018	25.26	25.26	25.26	25.26	288	+0.00(+0.00%)
May 22, 2018	25.26	25.26	25.26	25.26	0	+0.00(+0.00%)
May 21, 2018	25.26	25.26	25.26	25.26	0	+0.00(+0.00%)
May 18, 2018	25.26	25.26	25.26	25.26	0	+0.00(+0.00%)
May 17, 2018	25.26	25.26	25.26	25.26	200	+0.11(+0.44%)
May 16, 2018	25.15	25.15	25.15	25.15	1,000	+0.24(+0.96%)
May 15, 2018	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 14, 2018	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 11, 2018	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 10, 2018	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 09, 2018	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 08, 2018	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 07, 2018	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 04, 2018	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 03, 2018	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 02, 2018	24.84	24.91	24.84	24.91	612	+0.25(+1.01%)
May 01, 2018	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Apr 30, 2018	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Apr 27, 2018	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Apr 26, 2018	24.61	24.66	24.61	24.66	254	+0.52(+2.15%)
Apr 25, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 24, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 23, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 20, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 19, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 18, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 17, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 16, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 13, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 12, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 11, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 10, 2018	24.14	24.14	24.14	24.14	0	+0.00(+0.00%)
Apr 09, 2018	24.12	24.14	24.12	24.14	3,102	-0.00(-0.02%)
Apr 06, 2018	24.15	24.16	24.14	24.14	3,598	-0.04(-0.14%)
Apr 05, 2018	24.18	24.18	24.18	24.18	100	+0.38(+1.60%)
Apr 04, 2018	23.77	23.80	23.77	23.80	1,000	+0.36(+1.54%)
Apr 03, 2018	23.44	23.44	23.44	23.44	1	+0.00(+0.00%)
Apr 02, 2018	23.44	23.44	23.44	23.44	22	+0.00(+0.00%)
Mar 29, 2018		23.44	23.44	23.44	0	+0.00(+0.00%)
Mar 28, 2018	23.44	23.44	23.44	23.44	0	+0.00(+0.00%)
Mar 27, 2018	23.44	23.44	23.44	23.44	0	+0.00(+0.00%)
Mar 26, 2018	23.44	23.44	23.44	23.44	1	+0.00(+0.00%)
Mar 23, 2018	23.44	23.44	23.44	23.44	1	-0.33(-1.39%)
Mar 22, 2018	23.77	23.77	23.77	23.77	0	+0.00(+0.00%)
Mar 21, 2018	23.77	23.77	23.77	23.77	1	+0.00(+0.00%)
Mar 20, 2018	23.77	23.77	23.77	23.77	0	+0.00(+0.00%)
Mar 19, 2018	23.77	23.77	23.77	23.77	0	+0.00(+0.00%)
Mar 16, 2018	23.77	23.77	23.77	23.77	0	+0.00(+0.00%)
Mar 15, 2018	23.77	23.77	23.77	23.77	0	+0.00(+0.00%)
Mar 14, 2018	23.77	23.77	23.77	23.77	2	+0.00(+0.00%)
Mar 13, 2018	23.98	24.00	23.77	23.77	1,102	+0.04(+0.17%)
Mar 12, 2018	23.73	23.73	23.73	23.73	0	+0.00(+0.00%)
Mar 09, 2018	23.73	23.73	23.73	23.73	0	+0.00(+0.00%)
Mar 08, 2018	23.73	23.73	23.73	23.73	0	+0.00(+0.00%)
Mar 07, 2018	23.75	23.75	23.73	23.73	200	-0.02(-0.08%)
Mar 06, 2018	23.75	23.75	23.75	23.75	0	+0.00(+0.00%)
Mar 05, 2018	23.75	23.75	23.75	23.75	0	+0.00(+0.00%)
Mar 02, 2018	23.75	23.75	23.75	23.75	0	+0.00(+0.00%)
Mar 01, 2018	23.75	23.75	23.75	23.75	19	+0.00(+0.00%)
Feb 28, 2018	23.75	23.75	23.75	23.75	0	+0.00(+0.00%)
Feb 27, 2018	23.75	23.75	23.75	23.75	3	+0.00(+0.00%)
Feb 26, 2018	23.75	23.75	23.75	23.75	0	+0.00(+0.00%)
Feb 23, 2018	23.76	23.76	23.75	23.75	835	-0.03(-0.13%)
Feb 22, 2018	23.78	23.78	23.78	23.78	3	+0.03(+0.13%)
Feb 21, 2018	23.75	23.75	23.75	23.75	20	+0.00(+0.00%)
Feb 20, 2018	23.75	23.75	23.75	23.75	0	+0.00(+0.00%)
Feb 16, 2018		23.75	23.75	23.75	0	+0.05(+0.23%)
Feb 15, 2018	23.70	23.70	23.70	23.70	338	-0.71(-2.93%)
Feb 14, 2018	24.41	24.41	24.41	24.41	23	+0.00(+0.00%)
Feb 13, 2018	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Feb 12, 2018	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Feb 09, 2018	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Feb 08, 2018	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Feb 07, 2018	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Feb 06, 2018	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Feb 02, 2018		24.41	24.41	24.41	0	+0.00(+0.00%)
Feb 01, 2018	24.41	24.41	24.41	24.41	0	+0.00(+0.00%)
Jan 31, 2018	24.41	24.41	24.41	24.41	1	+0.00(+0.00%)
Jan 30, 2018	24.41	24.41	24.41	24.41	90	-0.16(-0.65%)
Jan 29, 2018	24.57	24.57	24.57	24.57	0	+0.00(+0.00%)
Jan 26, 2018	24.57	24.57	24.57	24.57	260	-0.18(-0.73%)
Jan 25, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 24, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 23, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 22, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 19, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 18, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 17, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 16, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 12, 2018		24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 11, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 10, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 09, 2018	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
Jan 08, 2018	24.75	24.75	24.75	24.75	1	-0.11(-0.44%)
Jan 05, 2018	24.86	24.86	24.86	24.86	61	+0.57(+2.35%)
Jan 04, 2018	24.29	24.29	24.29	24.29	0	+0.00(+0.00%)
Jan 03, 2018	24.29	24.29	24.29	24.29	0	+0.00(+0.00%)
Jan 02, 2018	24.29	24.29	24.29	24.29	4	+0.00(+0.00%)
Dec 29, 2017		24.29	24.29	24.29	0	+0.00(+0.00%)
Dec 28, 2017	24.29	24.29	24.29	24.29	0	-0.37(-1.51%)
Dec 27, 2017	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Dec 26, 2017	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Dec 22, 2017	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Dec 21, 2017	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Dec 20, 2017	24.66	24.66	24.66	24.66	500	+0.04(+0.16%)
Dec 19, 2017	24.62	24.62	24.62	24.62	0	+0.00(+0.00%)
Dec 18, 2017	24.62	24.62	24.62	24.62	0	+0.00(+0.00%)
Dec 15, 2017	24.62	24.62	24.62	24.62	0	+0.00(+0.00%)
Dec 14, 2017	24.62	24.62	24.62	24.62	0	+0.00(+0.00%)
Dec 13, 2017	24.62	24.62	24.62	24.62	0	+0.00(+0.00%)
Dec 12, 2017	24.62	24.62	24.62	24.62	0	+0.00(+0.00%)
Dec 11, 2017	24.62	24.62	24.62	24.62	0	+0.00(+0.00%)
Dec 08, 2017	24.62	24.62	24.62	24.62	56	+0.00(+0.00%)
Dec 07, 2017	24.62	24.62	24.62	24.62	0	+0.00(+0.00%)
Dec 06, 2017	24.62	24.62	24.62	24.62	9	+0.18(+0.72%)
Dec 05, 2017	24.45	24.45	24.45	24.45	0	+0.00(+0.00%)
Dec 04, 2017	24.45	24.45	24.45	24.45	0	+0.00(+0.00%)
Dec 01, 2017	24.45	24.45	24.45	24.45	173	-0.25(-1.03%)
Nov 30, 2017	24.70	24.70	24.70	24.70	1	+0.00(+0.00%)
Nov 29, 2017	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Nov 28, 2017	24.70	24.70	24.70	24.70	3,001	+0.03(+0.12%)
Nov 27, 2017	24.67	24.67	24.67	24.67	11	+0.00(+0.00%)
Nov 24, 2017	24.67	24.67	24.67	24.67	0	+0.00(+0.00%)
Nov 22, 2017	24.67	24.67	24.67	24.67	300	+0.00(+0.00%)
Nov 21, 2017	24.67	24.67	24.67	24.67	300	+0.07(+0.26%)
Nov 20, 2017	24.61	24.61	24.61	24.61	0	+0.00(+0.00%)
Nov 17, 2017	24.61	24.61	24.61	24.61	0	+0.00(+0.00%)
Nov 16, 2017	24.63	24.63	24.60	24.61	5,000	-0.00(-0.02%)
Nov 15, 2017	24.61	24.61	24.61	24.61	0	+0.00(+0.00%)
Nov 14, 2017	24.61	24.61	24.61	24.61	100	-0.06(-0.23%)
Nov 13, 2017	24.67	24.67	24.67	24.67	0	+0.00(+0.00%)
Nov 10, 2017	24.66	24.67	24.66	24.67	800	-0.09(-0.38%)
Nov 09, 2017	24.76	24.76	24.76	24.76	5	-0.29(-1.16%)
Nov 08, 2017	25.05	25.05	25.05	25.05	0	+0.00(+0.00%)
Nov 07, 2017	25.05	25.05	25.05	25.05	0	+0.00(+0.00%)
Nov 06, 2017	25.05	25.05	25.05	25.05	3	+0.00(+0.00%)
Nov 03, 2017	25.05	25.05	25.05	25.05	4	+0.17(+0.69%)
Nov 02, 2017	24.88	24.88	24.88	24.88	0	+0.00(+0.00%)

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.

Europe Min Vol Curr Hedged Ishares Edge MSCI ETF (NY: HEUV )

Historical Prices

Sections

Services

Contact Information

Advertising

Bishop, CA (93514)

Today

Tonight

Europe Min Vol Curr Hedged Ishares Edge MSCI ETF (NY: HEUV )

Historical Prices

Sections

Services

Contact Information