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 (%)
Feb 28, 2017 23.16 23.17 23.02 23.17 611 -0.03(-0.12%)
Feb 27, 2017 23.20 23.20 23.20 23.20 100 -0.05(-0.22%)
Feb 24, 2017 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Feb 23, 2017 23.25 23.25 23.25 23.25 200 +0.28(+1.20%)
Feb 22, 2017 22.97 22.97 22.97 22.97 0 +0.00(+0.00%)
Feb 21, 2017 22.97 22.97 22.96 22.97 2,900 +0.32(+1.41%)
Feb 17, 2017 22.65 22.65 22.65 0 +0.00(+0.00%)
Feb 16, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Feb 15, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Feb 14, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Feb 13, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Feb 10, 2017 22.00 22.65 22.00 22.65 2,484 +0.02(+0.08%)
Feb 09, 2017 22.63 22.63 22.63 22.63 400 +0.17(+0.76%)
Feb 08, 2017 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Feb 07, 2017 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Feb 06, 2017 22.46 22.46 22.46 22.46 400 +0.17(+0.77%)
Feb 03, 2017 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Feb 02, 2017 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Feb 01, 2017 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Jan 31, 2017 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Jan 30, 2017 22.29 22.29 22.29 22.29 1 +0.00(+0.00%)
Jan 27, 2017 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Jan 26, 2017 22.32 22.32 22.28 22.29 2,200 -0.06(-0.27%)
Jan 25, 2017 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Jan 24, 2017 22.35 22.35 22.35 22.35 600 -0.11(-0.49%)
Jan 23, 2017 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Jan 20, 2017 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Jan 19, 2017 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Jan 18, 2017 22.46 22.46 22.46 22.46 300 -0.19(-0.84%)
Jan 17, 2017 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Jan 13, 2017 22.65 22.65 22.65 0 +0.00(+0.00%)
Jan 12, 2017 22.65 22.65 22.65 22.65 600 -0.06(-0.26%)
Jan 11, 2017 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Jan 10, 2017 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Jan 09, 2017 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Jan 06, 2017 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Jan 05, 2017 22.70 22.71 22.70 22.71 1,215 +0.09(+0.40%)
Jan 04, 2017 22.62 22.62 22.62 22.62 202 +0.21(+0.94%)
Jan 03, 2017 22.41 22.41 22.41 22.41 2 +0.00(+0.00%)
Dec 30, 2016 22.41 22.41 22.41 0 +0.00(+0.00%)
Dec 29, 2016 22.65 22.65 22.38 22.41 10,207 -0.05(-0.22%)
Dec 28, 2016 22.46 22.46 22.46 22.46 0 -0.25(-1.11%)
Dec 27, 2016 22.71 22.71 22.71 22.71 0 +0.00(+0.00%)
Dec 23, 2016 22.71 22.71 22.71 0 +0.02(+0.09%)
Dec 22, 2016 22.69 22.69 22.69 22.69 0 +0.00(+0.00%)
Dec 21, 2016 22.69 22.69 22.69 22.69 206 +0.32(+1.44%)
Dec 20, 2016 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Dec 19, 2016 22.37 22.37 22.37 22.37 1 +0.00(+0.00%)
Dec 16, 2016 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Dec 15, 2016 22.25 22.37 22.25 22.37 1,399 +0.05(+0.24%)
Dec 14, 2016 22.32 22.32 22.32 22.32 134 +0.01(+0.03%)
Dec 13, 2016 22.33 22.33 22.30 22.31 4,986 +0.20(+0.89%)
Dec 12, 2016 22.09 22.11 22.09 22.11 327 +0.02(+0.11%)
Dec 09, 2016 22.09 22.09 22.09 22.09 3,805 +0.10(+0.45%)
Dec 08, 2016 21.80 21.99 21.80 21.99 1,610 +0.13(+0.60%)
Dec 07, 2016 21.86 21.86 21.86 21.86 25 +0.00(+0.00%)
Dec 06, 2016 21.86 21.86 21.86 21.86 148 +0.26(+1.20%)
Dec 05, 2016 21.60 21.62 21.60 21.60 1,800 -0.12(-0.55%)
Dec 02, 2016 22.37 22.37 21.72 21.72 200 -1.90(-8.04%)
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.