iShares Edge MSCI Min Vol... (HEMV)
CBOE: HEMV
· Real-Time Price · USD
26.76
0.00 (0.00%)
At close: Aug 15, 2018, 9:54 PM
HEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2018 | 26.78 | 26.78 | 26.75 | 26.76 | 26.76 | -0.78% | 1,330 |
| Aug 14, 2018 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.00% | 101 |
| Aug 13, 2018 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.15% | 246 |
| Aug 10, 2018 | 26.99 | 26.99 | 26.93 | 26.93 | 26.93 | -1.07% | 972 |
| Aug 9, 2018 | 27.25 | 27.25 | 27.22 | 27.22 | 27.22 | 1.11% | 488 |
| Aug 8, 2018 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.00% | 133 |
| Aug 7, 2018 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.00% | 100 |
| Aug 6, 2018 | 26.84 | 27.09 | 26.55 | 26.92 | 26.92 | -1.43% | 6,058 |
| Aug 3, 2018 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.00% | 193 |
| Aug 2, 2018 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.00% | 101 |
| Aug 1, 2018 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.70% | 554 |
| Jul 31, 2018 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.00% | 102 |
| Jul 30, 2018 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.00% | 102 |
| Jul 27, 2018 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.00% | 109 |
| Jul 26, 2018 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.26% | 286 |
| Jul 25, 2018 | 27.07 | 27.19 | 27.03 | 27.19 | 27.19 | 0.67% | 1,314 |
| Jul 24, 2018 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | -1.24% | 119 |
| Jul 23, 2018 | 27.35 | 27.35 | 27.35 | 27.35 | 27.34 | 0.00% | 160 |
| Jul 20, 2018 | 27.35 | 27.35 | 27.35 | 27.35 | 27.34 | 1.26% | 670 |
| Jul 19, 2018 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.60% | 571 |