Quantcast

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

(ETF)
UEVM 
$42.5736
*  
0.4741
1.1%
Get UEVM Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-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 42.55 42.76 42.54 42.5736 8,693
12/13/2018 43.07 43.07 42.94 43.0477 10,994
12/12/2018 42.92 42.92 42.7373 42.7494 2,158
12/11/2018 42.4562 42.4562 42.2487 42.2646 1,010
12/10/2018 42.2 42.35 42.1148 42.2838 1,884
12/07/2018 42.98 42.98 42.31 42.42 4,691
12/06/2018 42.598 43.05 42.43 42.96 5,798
12/04/2018 44.18 44.18 43.43 43.43 5,835
12/03/2018 44.29 44.3 44.19 44.23 1,830
11/30/2018 43.92 44.138 43.92 44.138 2,814
11/29/2018 44.1 44.38 44.06 44.14 1,358
11/28/2018 43.77 44.53 43.6311 44.53 5,184
11/27/2018 43.29 43.6 43.29 43.5238 1,388
11/26/2018 43.483 43.483 43.43 43.43 2,603
11/23/2018 43.21 43.21 43.09 43.1 1,629
11/21/2018 43.65 43.73 43.56 43.6 6,999
11/20/2018 43 43.18 42.8387 42.8387 2,777
11/19/2018 43.67 43.67 43.65 43.65 1,666
11/16/2018 43.62 44.13 43.62 44.13 15,827
11/15/2018 43.25 44.1189 43.19 43.9 11,269
11/14/2018 43.22 43.23 42.9 43.14 6,445
11/13/2018 42.9 43.0795 42.9 42.93 2,449
11/12/2018 42.38 42.43 42.25 42.43 4,852
11/09/2018 42.65 42.65 42.65 42.65 877
11/08/2018 43.87 43.87 43.34 43.37 2,032
11/07/2018 44.27 44.28 44.22 44.28 15,335
11/06/2018 43.31 43.4569 43.31 43.4569 1,072
11/05/2018 43.28 43.49 43.28 43.49 6,290
11/02/2018 43.3501 43.3501 42.82 43.2 1,302
11/01/2018 42.64 42.85 42.61 42.85 3,997
10/31/2018 41.79 41.94 41.79 41.85 23,426
10/30/2018 41.19 41.3 41.092 41.3 1,758
10/29/2018 41.61 41.61 40.85 40.85 1,397
10/26/2018 41.5542 41.5542 41.25 41.39 2,217
10/25/2018 41.95 42.365 41.95 42.365 6,849
10/24/2018 41.89 41.95 41.5 41.5 4,300
10/23/2018 42.108 42.6 42.033 42.56 15,867
10/22/2018 43.025 43.13 43.025 43.13 1,203
10/19/2018 42.805 42.953 42.5449 42.5449 22,716
10/18/2018 42.68 42.68 42.14 42.15 2,129
10/17/2018 43.24 43.26 43.16 43.23 6,758
10/16/2018 43.06 43.533 43.06 43.4597 7,371
10/15/2018 42.88 43.003 42.8 43.003 6,090
10/12/2018 43.06 43.1 42.59 43.1 17,615
10/11/2018 42.45 42.63 41.97 42.235 19,090
10/10/2018 43.25 43.38 43.14 43.14 2,612
10/09/2018 43.9 44.15 43.9 44.15 5,045
10/08/2018 43.94 44.23 43.911 44.2 30,214
10/05/2018 44.48 44.48 44.27 44.27 1,584
10/04/2018 44.2298 44.3312 44.2298 44.32 1,807
10/03/2018 45.71 45.71 45.34 45.34 1,943
10/02/2018 45.6 45.7362 45.38 45.68 2,548
10/01/2018 46.24 46.24 46.24 46.24 689
09/28/2018 46.15 46.15 46.15 46.15 192,627
09/27/2018 46.13 46.261 46.13 46.21 1,768
09/26/2018 45.94 46.3376 45.94 46.3376 1,018
09/25/2018 45.84 45.84 45.84 45.84 209
09/24/2018 45.77 45.77 45.6898 45.6898 979
09/21/2018 46.0894 46.0894 46.0894 46.0894 715
09/20/2018 45.55 45.75 45.52 45.72 5,594
09/19/2018 45.17 45.42 45.17 45.37 8,695
09/18/2018 44.791 45 44.79 44.97 14,578
09/17/2018 44.33 44.51 44.33 44.33 9,394
09/14/2018 44.71 44.87 44.53 44.72 10,237
09/13/2018 44.68 44.72 44.67 44.7112 1,095
*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