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

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

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 25.38 25.54 25.38 25.54 600 +0.10(+0.38%)
May 30, 2017 25.31 25.44 25.31 25.44 900 +0.09(+0.35%)
May 26, 2017 25.35 25.35 25.35 25.35 100 +0.06(+0.25%)
May 25, 2017 25.29 25.29 25.27 25.29 4,873 +0.05(+0.18%)
May 24, 2017 25.24 25.24 25.21 25.24 2,438 +0.04(+0.18%)
May 23, 2017 25.20 25.20 25.20 25.20 30 +0.00(+0.00%)
May 22, 2017 25.20 25.20 25.20 25.20 100 +0.00(+0.00%)
May 19, 2017 25.39 25.42 25.20 25.20 1,154 -0.13(-0.53%)
May 18, 2017 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 17, 2017 25.33 25.33 25.33 25.33 1 +0.00(+0.00%)
May 16, 2017 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 15, 2017 25.33 25.33 25.33 25.33 0 +0.00(+0.00%)
May 12, 2017 25.33 25.33 25.33 25.33 200 +0.31(+1.26%)
May 11, 2017 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
May 10, 2017 25.02 25.02 25.02 25.02 50 +0.00(+0.00%)
May 09, 2017 25.02 25.02 25.02 25.02 272 +0.41(+1.69%)
May 08, 2017 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
May 05, 2017 24.60 24.60 24.60 24.60 0 +0.00(+0.00%)
May 04, 2017 24.64 24.64 24.60 24.60 16,515 +0.02(+0.07%)
May 03, 2017 24.59 24.59 24.59 24.59 100 +0.32(+1.30%)
May 02, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
May 01, 2017 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Apr 28, 2017 24.31 24.33 24.27 24.27 850 +0.51(+2.14%)
Apr 27, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 26, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 25, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 24, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 21, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 20, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 19, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 18, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 17, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 13, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 12, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 11, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 10, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 07, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 06, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Apr 05, 2017 23.76 23.76 23.76 23.76 0 +0.00(+0.00%)
Mar 31, 2017 23.76 23.76 23.76 0 +0.16(+0.68%)
Mar 30, 2017 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Mar 29, 2017 23.60 23.60 23.60 23.60 1 +0.00(+0.00%)
Mar 28, 2017 23.60 23.60 23.60 23.60 461 +0.00(+0.00%)
Mar 27, 2017 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Mar 24, 2017 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Mar 23, 2017 23.60 23.60 23.60 23.60 3 +0.00(+0.00%)
Mar 22, 2017 23.60 23.60 23.60 23.60 100 -0.05(-0.21%)
Mar 21, 2017 23.49 23.65 23.49 23.65 400 +0.03(+0.12%)
Mar 20, 2017 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Mar 17, 2017 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Mar 16, 2017 23.49 23.62 23.47 23.62 42,087 -0.01(-0.04%)
Mar 15, 2017 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
Mar 14, 2017 23.63 23.63 23.63 23.63 0 +0.00(+0.00%)
Mar 13, 2017 23.63 23.63 23.63 23.63 20 +0.11(+0.47%)
Mar 10, 2017 23.52 23.52 23.52 23.52 168 +0.14(+0.62%)
Mar 09, 2017 23.38 23.38 23.38 23.38 161 +0.01(+0.02%)
Mar 08, 2017 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Mar 07, 2017 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Mar 06, 2017 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Mar 03, 2017 23.37 23.37 23.37 23.37 0 +0.00(+0.00%)
Mar 02, 2017 23.37 23.37 23.37 23.37 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.