Quantcast

USAA MSCI Emerging Markets Value Momentum Blend Index ETF Historical Stock Prices

(ETF)
UEVM 
$44.41
*  
0.6273
1.43%
Get UEVM Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading UEVM now


Community Rating:
View:    UEVM After Hours
 
 
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 15-MAY-2018 TO 15-AUG-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.
16:00 N/A 44.41 44.23 44.41 1,078
08/15/2018 43.72 43.8748 43.6853 43.7827 1,603
08/14/2018 44.871 44.94 44.87 44.9183 2,759
08/13/2018 44.72 44.8619 44.43 44.57 1,282
08/10/2018 45.25 45.25 45.1941 45.1941 1,876
08/09/2018 46.425 46.425 46.33 46.3731 1,909
08/08/2018 46.45 46.45 46.45 46.45 00
08/07/2018 46.45 46.45 46.45 46.45 504
08/06/2018 45.87 45.99 45.8374 45.8949 4,014
08/03/2018 46.18 46.31 46.18 46.2685 1,765
08/02/2018 45.84 46.24 45.84 46.24 739
08/01/2018 46.93 47.012 46.8 46.8 1,333
07/31/2018 47.02 47.41 47.02 47.3 10,472
07/30/2018 47.04 47.07 46.9065 46.9848 5,386
07/27/2018 47.1984 47.1984 47.01 47.015 915
07/26/2018 46.995 46.995 46.969 46.969 995
07/25/2018 47.46 47.46 47.46 47.46 15,110
07/24/2018 46.56 46.7209 46.55 46.6697 2,877
07/23/2018 45.92 45.97 45.9001 45.9001 1,803
07/20/2018 46.021 46.021 46.021 46.021 409
07/19/2018 45.42 45.42 45.42 45.42 10,344
07/18/2018 45.83 45.83 45.83 45.83 312
07/17/2018 46.095 46.291 46.095 46.291 4,544
07/16/2018 46.11 46.11 46.07 46.07 1,199
07/13/2018 46.33 46.42 46.33 46.42 629
07/12/2018 46.18 46.18 46.18 46.18 262
07/11/2018 46 46 45.8 45.8 1,369
07/10/2018 46.55 46.59 46.55 46.59 7,164
07/09/2018 46.81 46.91 46.81 46.88 2,317
07/06/2018 45.86 46.41 45.86 46.27 8,923
07/05/2018 45.75 45.8 45.54 45.65 2,862
07/03/2018 46.16 46.19 45.86 45.86 2,396
07/02/2018 45.963 46.1 45.86 46.1 6,409
06/29/2018 46.84 46.94 46.78 46.86 2,742
06/28/2018 45.9 46.15 45.87 46.12 3,487
06/27/2018 46.68 46.74 45.98 46 3,273
06/26/2018 47.1 47.26 47.04 47.08 2,663
06/25/2018 47.3 47.35 47.02 47.34 13,385
06/22/2018 47.85 47.85 47.64 47.68 6,700
06/21/2018 47.59 47.59 47.23 47.23 3,724
06/20/2018 48.11 48.13 47.92 47.92 3,746
06/19/2018 47.87 48.03 47.86 48 3,394
06/18/2018 48.6 48.76 48.5 48.75 3,758
06/15/2018 49.08 49.27 48.9597 49.24 3,910
06/14/2018 50.05 50.05 49.74 49.74 13,435
06/13/2018 50.608 50.65 50.2 50.21 2,583
06/12/2018 50.76 50.76 50.47 50.63 2,512
06/11/2018 50.94 51.04 50.88 50.94 5,286
06/08/2018 50.685 50.85 50.67 50.82 3,767
06/07/2018 50.88 51.09 50.81 51.09 2,068
06/06/2018 51.118 51.41 51.118 51.41 2,333
06/05/2018 50.68 50.7707 50.51 50.65 6,145
06/04/2018 50.74 50.82 50.74 50.75 2,496
06/01/2018 50.307 50.37 50.25 50.32 5,524
05/31/2018 50.02 50.1 49.92 49.97 2,249
05/30/2018 49.8234 50.18 49.8234 50.18 3,372
05/29/2018 50.23 50.37 49.64 49.64 2,816
05/25/2018 50.328 50.328 50.28 50.32 2,550
05/24/2018 49.97 50.39 49.94 50.39 3,208
05/23/2018 50.24 50.91 50.24 50.9 2,664
05/22/2018 51.32 51.37 51.19 51.19 2,131
05/21/2018 51.17 51.2181 51.09 51.18 23,793
05/18/2018 50.86 50.89 50.78 50.89 3,421
05/17/2018 51.08 51.115 50.92 50.93 2,970
05/16/2018 51.42 51.66 51.38 51.58 14,635
05/15/2018 51.38 51.39 51.06 51.18 2,236
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for UEVM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio