iShares Edge MSCI Min Vol... (EUMV)
AMEX: EUMV
· Real-Time Price · USD
25.90
-0.02 (-0.07%)
At close: Aug 17, 2020, 10:00 PM
EUMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.00% | 0 |
| Aug 19, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.00% | 0 |
| Aug 18, 2020 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.00% | 0 |
| Aug 17, 2020 | 25.90 | 25.94 | 25.89 | 25.90 | 25.90 | -0.08% | 76,087 |
| Aug 14, 2020 | 25.88 | 25.92 | 25.87 | 25.92 | 25.92 | -0.69% | 12,890 |
| Aug 13, 2020 | 26.28 | 26.28 | 25.74 | 26.10 | 26.10 | -0.50% | 12,002 |
| Aug 12, 2020 | 26.08 | 26.28 | 26.08 | 26.23 | 26.23 | 2.22% | 16,259 |
| Aug 11, 2020 | 25.93 | 25.95 | 25.66 | 25.66 | 25.66 | -0.08% | 29,922 |
| Aug 10, 2020 | 25.71 | 25.71 | 25.65 | 25.68 | 25.68 | -0.23% | 1,450 |
| Aug 7, 2020 | 25.66 | 25.74 | 25.64 | 25.74 | 25.74 | -0.12% | 11,348 |
| Aug 6, 2020 | 25.71 | 25.78 | 25.65 | 25.77 | 25.77 | -0.31% | 33,073 |
| Aug 5, 2020 | 25.99 | 25.99 | 25.85 | 25.85 | 25.85 | 0.19% | 476 |
| Aug 4, 2020 | 25.56 | 25.80 | 25.56 | 25.80 | 25.80 | -0.19% | 12,594 |
| Aug 3, 2020 | 25.69 | 25.85 | 25.69 | 25.85 | 25.85 | 1.37% | 5,185 |
| Jul 31, 2020 | 25.95 | 25.95 | 25.36 | 25.50 | 25.50 | -1.73% | 51,159 |
| Jul 30, 2020 | 25.66 | 25.95 | 25.66 | 25.95 | 25.95 | -0.88% | 3,419 |
| Jul 29, 2020 | 26.05 | 26.22 | 26.04 | 26.18 | 26.18 | 1.28% | 7,478 |
| Jul 28, 2020 | 25.80 | 25.96 | 25.80 | 25.85 | 25.85 | -0.12% | 4,261 |
| Jul 27, 2020 | 25.89 | 25.91 | 25.84 | 25.88 | 25.88 | 1.01% | 5,250 |
| Jul 24, 2020 | 25.63 | 25.64 | 25.62 | 25.62 | 25.62 | -0.54% | 895 |