Quantcast

iShares Edge MSCI Min Vol Europe ETF Historical Stock Prices

(ETF)
EUMV 
$25.1983
*  
unch
unch
Get EUMV Alerts
*Delayed - data as of Sep. 25, 2018 11:12 ET  -  Find a broker to begin trading EUMV now


Community Rating:
View:    EUMV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:12 N/A N/A N/A 25.1983 0
09/24/2018 25.302 25.302 25.1983 25.1983 2,319
09/21/2018 25.31 25.31 25.2729 25.31 1,663
09/20/2018 25.2 25.2999 25.2 25.2999 4,855
09/19/2018 24.97 25.03 24.97 25.0153 10,798
09/18/2018 25.1 25.11 25.0501 25.075 3,553
09/17/2018 25.0607 25.0717 24.98 24.98 4,604
09/14/2018 24.9 24.9189 24.9 24.91 2,641
09/13/2018 25.08 25.0903 25 25.0256 4,101
09/12/2018 24.89 24.9694 24.89 24.9599 5,363
09/11/2018 24.7299 24.8122 24.7299 24.8003 1,590
09/10/2018 24.82 24.82 24.7804 24.8075 1,584
09/07/2018 24.585 24.68 24.585 24.6257 3,352
09/06/2018 24.7229 24.7779 24.64 24.7099 4,966
09/05/2018 24.7699 24.8 24.74 24.76 4,113
09/04/2018 24.83 24.91 24.78 24.9001 17,098
08/31/2018 25.14 25.1871 25.06 25.06 3,125
08/30/2018 25.37 25.37 25.2928 25.32 7,933
08/29/2018 25.4037 25.529 25.4037 25.529 3,151
08/28/2018 25.4532 25.4532 25.36 25.36 1,547
08/27/2018 25.27 25.42 25.27 25.411 3,250
08/24/2018 25.1608 25.1608 25.1253 25.1253 1,832
08/23/2018 25.0701 25.0701 25.02 25.02 2,021
08/22/2018 25.19 25.19 25.14 25.14 4,692
08/21/2018 25.02 25.08 24.99 25.08 11,807
08/20/2018 24.829 24.85 24.81 24.827 6,237
08/17/2018 24.6943 24.6943 24.66 24.66 364
08/16/2018 24.5714 24.5714 24.49 24.5145 2,712
08/15/2018 24.2627 24.35 24.2444 24.3336 10,096
08/14/2018 24.6684 24.6684 24.6 24.6289 1,892
08/13/2018 24.71 24.71 24.6236 24.6236 2,204
08/10/2018 24.65 24.65 24.61 24.65 2,441
08/09/2018 25.15 25.15 25.13 25.13 2,328
08/08/2018 25.041 25.131 25.041 25.131 977
08/07/2018 25.2222 25.2303 25.17 25.17 4,061
08/06/2018 25.135 25.135 25.09 25.1 4,508
08/03/2018 25.24 25.24 25.2 25.2001 10,815
08/02/2018 25.1736 25.2 25.1736 25.2 3,196
08/01/2018 25.2878 25.29 25.27 25.29 943
07/31/2018 25.49 25.49 25.3401 25.3401 6,513
07/30/2018 25.436 25.45 25.371 25.386 4,965
07/27/2018 25.3543 25.3543 25.29 25.29 898
07/26/2018 25.278 25.278 25.1932 25.1932 4,884
07/25/2018 25.1875 25.32 25.11 25.27 16,864
07/24/2018 25.2 25.2 25.11 25.1344 4,415
07/23/2018 25.2 25.2 25.136 25.136 3,346
07/20/2018 25.13 25.2299 25.13 25.21 6,518
07/19/2018 24.9498 25.011 24.9498 25.011 558
07/18/2018 25.0852 25.0852 25.0852 25.0852 275
07/17/2018 25.1 25.111 25.061 25.111 1,400
07/16/2018 25.15 25.1702 25.15 25.17 1,410
07/13/2018 25.11 25.16 25.09 25.15 8,576
07/12/2018 25.23 25.231 25.2 25.215 1,680
07/11/2018 25.08 25.08 24.9366 24.9522 4,708
07/10/2018 25.28 25.28 25.28 25.28 363
07/09/2018 25.21 25.225 25.2 25.225 2,628
07/06/2018 24.91 24.91 24.91 24.91 00
07/05/2018 24.92 24.93 24.89 24.91 4,033
07/03/2018 24.74 24.75 24.68 24.68 2,911
07/02/2018 24.44 24.463 24.4 24.45 2,933
06/29/2018 24.69 24.75 24.632 24.65 3,463
06/28/2018 24.33 24.3875 24.323 24.3768 8,170
06/27/2018 24.56 24.56 24.3232 24.3232 3,791
06/26/2018 24.5172 24.5336 24.47 24.53 3,373
06/25/2018 24.69 24.69 24.525 24.55 1,899
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EUMV

Research Brokers before you trade

Want to trade FX?

Smart Portfolio