ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF (HEFV) Exchange: BATS

Data as of April 26, 2024

$27.60 ($-0.23) -0.83%

ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF.
Daily Information Data
Date April 26, 2024
Open $27.90
Previous Close $27.60
High $27.90
Low $27.60
Adjusted Open $27.90
Previous Adjusted Close $27.60
Adjusted High $27.90
Adjusted Low $27.60

About ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF (HEFV)

DELISTED - The Fund seeks to track the investment results of the MSCI EAFE Minimum Volatility (USD) 100% Hedged to USD Index (the “Underlying Index”), an equity benchmark which represents the performance of international equity securities that, in the aggregate, have lower volatility and with the currency risk inherent in the securities included in the Underlying Index hedged to the U.S. dollar on a monthly basis. The Underlying Index is designed by selecting securities from the MSCI EAFE Index (the “Parent Index”), which is a capitalization-weighted index, and then follows a rules-based methodology to optimize the Underlying Index and determine weights for securities in the index that seeks to minimize total risk of the Parent Index. Under a rules-based methodology, securities and weighting of the index are established based on pre-established parameters and discretionary factors are not relied on. Generally, rules-based methodologies include specified requirements for security eligibility, maximum and minimum weightings by security and, in some cases by sector and country, established rules relating to handling of special dividends and other distributions and treatment of corporate events. In order to determine weightings by security within the Underlying Index, MSCI seeks to construct a portfolio of lowest absolute volatility, as measured by MSCI, using its multi-factor risk model. The portfolio is then further refined by an optimization tool that aims to determine the lowest absolute volatility based on the projected “riskiness” of securities in the Parent Index while subjected to constraints based on established minimum and maximum weightings of index constituents and sectors as well as factor constraints (for example, liquidity and financial leverage) as measured by MSCI. The Underlying Index includes securities from Europe, Australasia, the Middle East and the Far East and, as of July 31, 2017, consisted of stocks from the following 19 developed market countries or regions: Australia, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Singapore, Spain, Sweden, Switzerland and the United Kingdom (the “U.K.”). The Underlying Index may include large-, mid- or small-capitalization companies. As of July 31, 2017, a significant portion of the Underlying Index is represented by securities of consumer staples, financials and healthcare companies. The components of the Underlying Index, and the degree to which these components represent certain industries and/or countries, are likely to change over time.The Fund seeks to achieve its investment objective by investing a substantial portion of its assets in the Underlying Fund.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by keeping portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund and the Underlying Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities or other instruments comprising an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund and the Underlying Fund may or may not hold all of the securities and other components of the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities (including indirect investments through the Underlying Fund) and other instruments of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. Components of the Underlying Index include equity securities and foreign currency forward contracts (both deliverable and non-deliverable) designed to hedge non-U.S. currency fluctuations against the U.S. dollar. The notional exposure to foreign currency forward contracts (both deliverable and non-deliverable) generally will be a short position that hedges the currency risk of the equity portfolio. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index sells forward the total value of the underlying non-U.S. dollar currencies at a one-month forward rate to hedge against fluctuations in the relative value of the component currencies in relation to the U.S. dollar. The hedge is reset on a monthly basis. The Underlying Index is designed to have higher returns than an equivalent unhedged investment when the component currencies are weakening relative to the U.S. dollar and appreciation in some of the component currencies does not exceed the aggregate depreciation of the others. Conversely, the Underlying Index is designed to have lower returns than an equivalent unhedged investment when the component currencies are rising relative to the U.S. dollar. In order to replicate the “hedging” component of the Underlying Index, the Fund intends to enter into foreign currency forward contracts designed to offset the Fund’s exposure to the component currencies. A foreign currency forward contract is a contract between two parties to buy or sell a specified amount of a specific currency in the future at an agreed-upon exchange rate. The Fund's exposure to foreign currency forward contracts is based on the aggregate exposure of the Fund to the component currencies. While this approach is designed to minimize the impact of currency fluctuations on Fund returns, it does not necessarily eliminate the Fund’s exposure to the component currencies. The return of the foreign currency forward contracts may not perfectly offset the actual fluctuations in value between the component currencies and the U.S. dollar. The Fund may also use non-deliverable forward (“NDF”) contracts to execute its hedging transactions. An NDF is a contract where there is no physical settlement of two currencies at maturity. Rather, based on the movement of the currencies and the contractually agreed-upon exchange rate, a net cash settlement will be made by one party to the other in U.S. dollars.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI Inc. (the “Index Provider” or “MSCI”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities and currency forwards in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF (HEFV)

Date Open High Low Close Adj.Close Volume
2018-08-15 $27.90 $27.90 $27.60 $27.60 $27.60 1,522
2018-08-14 $27.83 $27.91 $27.83 $27.83 $27.83 1,804
2018-08-13 $27.72 $27.72 $27.70 $27.71 $27.71 3,994
2018-08-10 $27.73 $27.73 $27.72 $27.72 $27.72 398
2018-08-09 $28.01 $28.01 $28.00 $28.00 $28.00 357
2018-08-08 $28.00 $28.11 $28.00 $28.11 $28.11 1,360
2018-08-07 $28.00 $28.00 $28.00 $28.00 $28.00 0
2018-08-06 $28.00 $28.00 $28.00 $28.00 $28.00 400
2018-08-03 $27.92 $27.92 $27.92 $27.92 $27.92 60
2018-08-02 $27.92 $27.92 $27.92 $27.92 $27.92 300
2018-08-01 $28.23 $28.23 $28.23 $28.23 $28.23 1
2018-07-31 $28.23 $28.23 $28.23 $28.23 $28.23 0
2018-07-30 $28.23 $28.23 $28.23 $28.23 $28.23 0
2018-07-27 $28.30 $28.30 $28.23 $28.23 $28.23 559
2018-07-26 $28.05 $28.05 $28.05 $28.05 $28.05 0
2018-07-25 $28.05 $28.05 $28.05 $28.05 $28.05 100
2018-07-24 $27.94 $28.05 $27.93 $28.05 $28.05 1,747
2018-07-23 $27.91 $27.91 $27.91 $27.91 $27.91 0
2018-07-20 $27.91 $27.91 $27.91 $27.91 $27.91 24,500
2018-07-19 $28.00 $28.00 $28.00 $28.00 $28.00 9,752
2018-07-18 $27.90 $27.90 $27.79 $27.79 $27.79 3,320
2018-07-17 $28.09 $28.11 $28.09 $28.11 $28.11 3,559
2018-07-16 $27.68 $27.68 $27.67 $27.67 $27.67 532
2018-07-13 $27.74 $27.74 $27.58 $27.66 $27.66 12,026
2018-07-12 $27.89 $27.89 $27.80 $27.80 $27.80 934
2018-07-11 $27.90 $27.90 $27.90 $27.90 $27.90 109
2018-07-10 $27.61 $27.62 $27.56 $27.56 $27.56 5,839
2018-07-09 $27.60 $27.60 $27.60 $27.60 $27.60 156,786
2018-07-06 $27.60 $27.60 $27.60 $27.60 $27.60 63
2018-07-05 $27.28 $27.28 $27.28 $27.28 $27.28 0
2018-07-03 $27.28 $27.28 $27.28 $27.28 $27.28 21
2018-07-02 $27.83 $27.83 $27.83 $27.83 $27.28 17
2018-06-29 $27.83 $27.83 $27.83 $27.83 $27.28 0
2018-06-28 $27.89 $27.89 $27.83 $27.83 $27.28 3,145
2018-06-27 $27.88 $27.88 $27.88 $27.88 $27.33 199
2018-06-26 $27.88 $27.88 $27.88 $27.88 $27.33 200
2018-06-25 $28.06 $28.06 $28.06 $28.06 $27.51 0
2018-06-22 $28.06 $28.06 $28.06 $28.06 $27.51 1,491
2018-06-21 $28.08 $28.08 $28.08 $28.08 $27.52 0
2018-06-20 $28.08 $28.08 $28.08 $28.08 $27.52 600
2018-06-19 $27.97 $27.97 $27.97 $27.97 $27.42 52
2018-06-18 $27.97 $27.97 $27.97 $27.97 $27.42 300
2018-06-15 $28.07 $28.07 $28.07 $28.07 $27.51 31
2018-06-14 $28.07 $28.07 $28.07 $28.07 $27.51 0
2018-06-13 $28.07 $28.07 $28.07 $28.07 $27.51 17
2018-06-12 $28.07 $28.07 $28.07 $28.07 $27.51 34
2018-06-11 $28.07 $28.07 $28.07 $28.07 $27.51 0
2018-06-08 $28.07 $28.07 $28.07 $28.07 $27.51 25
2018-06-07 $28.07 $28.07 $28.07 $28.07 $27.51 0
2018-06-06 $28.07 $28.07 $28.07 $28.07 $27.51 54
2018-06-05 $28.07 $28.07 $28.07 $28.07 $27.51 0
2018-06-04 $28.07 $28.07 $28.07 $28.07 $27.51 100
2018-06-01 $28.03 $28.12 $28.03 $28.07 $27.51 1,553
2018-05-31 $27.99 $27.99 $27.99 $27.99 $27.44 196
2018-05-30 $27.73 $27.73 $27.73 $27.73 $27.18 142
2018-05-29 $27.73 $27.75 $27.62 $27.63 $27.09 2,920
2018-05-25 $28.02 $28.09 $28.01 $28.09 $27.54 567
2018-05-24 $28.01 $28.09 $28.01 $28.09 $27.54 975
2018-05-23 $28.13 $28.13 $28.13 $28.13 $27.57 0
2018-05-22 $28.13 $28.13 $28.13 $28.13 $27.57 0
2018-05-21 $28.13 $28.13 $28.13 $28.13 $27.57 0
2018-05-18 $28.13 $28.13 $28.13 $28.13 $27.57 106
2018-05-17 $27.96 $28.27 $27.96 $28.27 $27.71 984
2018-05-16 $28.12 $28.12 $28.12 $28.12 $27.57 35
2018-05-15 $28.12 $28.12 $28.12 $28.12 $27.57 126
2018-05-14 $28.12 $28.12 $28.12 $28.12 $27.57 1,200
2018-05-11 $28.06 $28.06 $28.06 $28.06 $27.51 315
2018-05-10 $27.79 $27.79 $27.79 $27.79 $27.24 0
2018-05-09 $27.79 $27.79 $27.79 $27.79 $27.24 0
2018-05-08 $27.79 $27.79 $27.79 $27.79 $27.24 38
2018-05-07 $27.79 $27.79 $27.79 $27.79 $27.24 0
2018-05-04 $27.79 $27.79 $27.79 $27.79 $27.24 38
2018-05-03 $28.02 $28.02 $27.79 $27.79 $27.24 1,073
2018-05-02 $27.82 $27.82 $27.82 $27.82 $27.27 102
2018-05-01 $27.82 $27.82 $27.82 $27.82 $27.27 0
2018-04-30 $27.82 $27.82 $27.82 $27.82 $27.27 83
2018-04-27 $27.82 $27.82 $27.82 $27.82 $27.27 19
2018-04-26 $27.82 $27.82 $27.82 $27.82 $27.27 500
2018-04-25 $27.25 $27.25 $27.25 $27.25 $26.71 0
2018-04-24 $27.29 $27.29 $27.24 $27.25 $26.71 4,250
2018-04-23 $27.61 $27.61 $27.61 $27.61 $27.07 445
2018-04-20 $27.50 $27.50 $27.50 $27.50 $26.96 476
2018-04-19 $27.51 $27.53 $27.51 $27.53 $26.99 2,800
2018-04-18 $27.26 $27.26 $27.26 $27.26 $26.72 0
2018-04-17 $27.40 $27.40 $27.26 $27.26 $26.72 3,046
2018-04-16 $27.20 $27.20 $27.20 $27.20 $26.66 16
2018-04-13 $27.20 $27.20 $27.20 $27.20 $26.66 446
2018-04-12 $27.27 $27.27 $27.27 $27.27 $26.73 704
2018-04-11 $26.80 $26.80 $26.80 $26.80 $26.27 0
2018-04-10 $26.80 $26.80 $26.80 $26.80 $26.27 18
2018-04-09 $26.80 $26.80 $26.80 $26.80 $26.27 32
2018-04-06 $26.80 $26.80 $26.80 $26.80 $26.27 0
2018-04-05 $26.80 $26.80 $26.80 $26.80 $26.27 32
2018-04-04 $26.80 $26.80 $26.80 $26.80 $26.27 200
2018-04-03 $26.73 $26.73 $26.73 $26.73 $26.20 0
2018-04-02 $26.75 $26.75 $26.73 $26.73 $26.20 548
2018-03-29 $26.88 $27.06 $26.88 $27.00 $26.47 4,307
2018-03-28 $26.90 $26.90 $26.90 $26.90 $26.37 196
2018-03-27 $27.04 $27.04 $27.04 $27.04 $26.51 0
2018-03-26 $27.04 $27.04 $27.04 $27.04 $26.51 0
2018-03-23 $27.04 $27.04 $27.04 $27.04 $26.51 0
2018-03-22 $27.04 $27.04 $27.04 $27.04 $26.51 43
2018-03-21 $27.04 $27.04 $27.04 $27.04 $26.51 500
2018-03-20 $27.05 $27.07 $27.05 $27.07 $26.54 643
2018-03-19 $27.10 $27.10 $27.10 $27.10 $26.57 0
2018-03-16 $27.24 $27.24 $27.10 $27.10 $26.57 2,513
2018-03-15 $27.15 $27.15 $27.15 $27.15 $26.62 300
2018-03-14 $27.05 $27.05 $26.92 $27.00 $26.47 9,388
2018-03-13 $27.12 $27.12 $27.12 $27.12 $26.59 116
2018-03-12 $27.29 $27.29 $27.05 $27.05 $26.52 4,403
2018-03-09 $26.59 $26.59 $26.59 $26.59 $26.07 37
2018-03-08 $26.59 $26.59 $26.59 $26.59 $26.07 0
2018-03-07 $26.60 $26.60 $26.59 $26.59 $26.07 614
2018-03-06 $26.76 $26.76 $26.76 $26.76 $26.23 1,500
2018-03-05 $26.63 $26.63 $26.63 $26.63 $26.10 911
2018-03-02 $26.54 $26.54 $26.54 $26.54 $26.02 210
2018-03-01 $26.62 $26.62 $26.41 $26.41 $25.89 561
2018-02-28 $27.01 $27.01 $26.93 $26.93 $26.40 314
2018-02-27 $27.10 $27.10 $27.10 $27.10 $26.57 0
2018-02-26 $27.10 $27.10 $27.10 $27.10 $26.57 52
2018-02-23 $27.10 $27.10 $27.10 $27.10 $26.57 157
2018-02-22 $27.02 $27.02 $26.75 $26.75 $26.22 624
2018-02-21 $27.04 $27.04 $27.04 $27.04 $26.51 334
2018-02-20 $26.86 $26.90 $26.86 $26.90 $26.37 480
2018-02-16 $26.81 $26.81 $26.81 $26.81 $26.28 100
2018-02-15 $26.68 $26.68 $26.54 $26.54 $26.01 225
2018-02-14 $26.38 $26.60 $26.37 $26.60 $26.08 2,280
2018-02-13 $26.40 $26.41 $26.21 $26.21 $25.69 2,894
2018-02-12 $26.86 $26.86 $26.86 $26.86 $26.33 152
2018-02-09 $26.10 $26.10 $26.10 $26.10 $25.59 0
2018-02-08 $26.40 $26.47 $26.08 $26.10 $25.59 6,591
2018-02-07 $26.58 $26.58 $26.49 $26.50 $25.98 2,280
2018-02-06 $26.57 $26.57 $26.40 $26.40 $25.88 3,619
2018-02-05 $26.61 $26.61 $26.37 $26.37 $25.85 833
2018-02-02 $27.22 $27.45 $27.21 $27.43 $26.89 1,864
2018-02-01 $27.51 $27.51 $27.34 $27.36 $26.82 2,695
2018-01-31 $27.39 $27.51 $27.38 $27.38 $26.84 740
2018-01-30 $27.41 $27.41 $27.41 $27.41 $26.86 200
2018-01-29 $27.67 $27.67 $27.67 $27.67 $27.12 2
2018-01-26 $27.67 $27.67 $27.67 $27.67 $27.12 0
2018-01-25 $27.67 $27.67 $27.67 $27.67 $27.12 0
2018-01-24 $27.69 $27.69 $27.67 $27.67 $27.12 929
2018-01-23 $27.80 $27.80 $27.77 $27.77 $27.22 3,444
2018-01-22 $27.73 $27.73 $27.62 $27.62 $27.07 2,800
2018-01-19 $27.66 $27.74 $27.61 $27.74 $27.19 9,045
2018-01-18 $27.57 $27.68 $27.57 $27.67 $27.13 5,869
2018-01-17 $27.62 $27.62 $27.62 $27.62 $27.08 6
2018-01-16 $27.76 $27.76 $27.45 $27.62 $27.08 4,804
2018-01-12 $27.64 $27.64 $27.63 $27.63 $27.09 894
2018-01-11 $27.64 $27.67 $27.63 $27.66 $27.11 1,220
2018-01-10 $27.64 $27.66 $27.64 $27.66 $27.11 1,643
2018-01-09 $27.83 $27.83 $27.75 $27.76 $27.21 18,407
2018-01-08 $27.90 $27.90 $27.90 $27.90 $27.35 937
2018-01-05 $27.77 $27.77 $27.76 $27.76 $27.21 891
2018-01-04 $27.85 $27.85 $27.65 $27.77 $27.22 989
2018-01-03 $27.67 $27.76 $27.57 $27.57 $27.03 49,593
2018-01-02 $27.37 $27.43 $27.37 $27.37 $26.83 1,462
2017-12-29 $27.42 $27.42 $27.42 $27.42 $26.88 0
2017-12-28 $27.42 $27.42 $27.42 $27.42 $26.88 46
2017-12-27 $27.57 $27.57 $27.57 $27.57 $26.88 1,813
2017-12-26 $27.78 $27.78 $27.78 $27.78 $27.09 1
2017-12-22 $27.52 $27.52 $27.52 $27.52 $26.83 0
2017-12-21 $27.53 $27.53 $27.51 $27.52 $26.83 2,436
2017-12-20 $27.59 $27.67 $27.59 $27.67 $26.98 2,115
2017-12-19 $27.70 $27.70 $27.70 $27.70 $27.00 446
2017-12-18 $27.59 $27.59 $27.59 $27.59 $26.90 0
2017-12-15 $27.59 $27.59 $27.59 $27.59 $26.90 200
2017-12-14 $27.57 $27.57 $27.57 $27.57 $26.88 1,475
2017-12-13 $27.86 $27.86 $27.86 $27.86 $27.17 0
2017-12-12 $27.86 $27.86 $27.86 $27.86 $27.17 300
2017-12-11 $27.78 $27.78 $27.78 $27.78 $27.09 427
2017-12-08 $27.75 $27.79 $27.59 $27.79 $27.10 15,200
2017-12-07 $27.32 $27.32 $27.32 $27.32 $26.64 0
2017-12-06 $27.32 $27.35 $27.32 $27.32 $26.64 2,568
2017-12-05 $27.62 $27.62 $27.62 $27.62 $26.93 150
2017-12-04 $27.38 $27.52 $27.38 $27.47 $26.78 11,850
2017-12-01 $27.57 $27.57 $27.27 $27.46 $26.78 2,059
2017-11-30 $27.43 $27.58 $27.38 $27.58 $26.89 41,731
2017-11-29 $27.43 $27.43 $27.31 $27.31 $26.63 691
2017-11-28 $27.29 $27.49 $26.91 $27.36 $26.68 6,900
2017-11-27 $27.31 $27.31 $27.31 $27.31 $26.62 68
2017-11-24 $27.26 $27.31 $27.26 $27.31 $26.62 1,144
2017-11-22 $27.19 $27.19 $27.19 $27.19 $26.51 17,694
2017-11-21 $27.34 $27.34 $27.34 $27.34 $26.66 325
2017-11-20 $27.18 $27.24 $27.17 $27.19 $26.51 2,498
2017-11-17 $27.11 $27.14 $27.11 $27.14 $26.46 14,800
2017-11-16 $26.90 $26.90 $26.90 $26.90 $26.23 0
2017-11-15 $26.90 $26.90 $26.90 $26.90 $26.23 200
2017-11-14 $27.24 $27.24 $27.24 $27.24 $26.56 0
2017-11-13 $27.24 $27.24 $27.24 $27.24 $26.56 114
2017-11-10 $27.24 $27.24 $27.24 $27.24 $26.56 100
2017-11-09 $27.29 $27.31 $27.23 $27.24 $26.56 2,257
2017-11-08 $27.45 $27.48 $27.45 $27.48 $26.80 772
2017-11-07 $27.39 $27.40 $27.37 $27.40 $26.72 7,569
2017-11-06 $27.57 $27.57 $27.49 $27.53 $26.85 2,225
2017-11-03 $27.44 $27.51 $27.43 $27.51 $26.82 5,957
2017-11-02 $27.45 $27.45 $27.43 $27.43 $26.75 8,060
2017-11-01 $27.57 $27.57 $27.53 $27.56 $26.87 3,784
2017-10-31 $27.32 $27.32 $27.31 $27.31 $26.63 361
2017-10-30 $27.25 $27.25 $27.21 $27.21 $26.53 2,949
2017-10-27 $27.42 $27.42 $27.30 $27.36 $26.68 1,798
2017-10-26 $27.19 $27.28 $27.19 $27.28 $26.60 550
2017-10-25 $26.88 $27.12 $26.88 $27.12 $26.44 4,426
2017-10-24 $27.16 $27.18 $27.16 $27.18 $26.50 1,247
2017-10-23 $27.18 $27.18 $27.18 $27.18 $26.50 141
2017-10-20 $27.10 $27.10 $27.10 $27.10 $26.42 0
2017-10-19 $27.07 $27.10 $27.07 $27.10 $26.42 348
2017-10-18 $27.34 $27.34 $27.34 $27.34 $26.66 12
2017-10-17 $27.32 $27.32 $27.25 $27.25 $26.57 754
2017-10-16 $27.31 $27.31 $27.31 $27.31 $26.63 1,256
2017-10-13 $27.30 $27.30 $27.30 $27.30 $26.62 90
2017-10-12 $27.30 $27.30 $27.30 $27.30 $26.62 200
2017-10-11 $27.26 $27.26 $27.23 $27.23 $26.55 1,194
2017-10-10 $27.18 $27.18 $27.18 $27.18 $26.50 100
2017-10-09 $26.86 $26.86 $26.86 $26.86 $26.19 93
2017-10-06 $26.86 $26.86 $26.86 $26.86 $26.19 200
2017-10-05 $27.04 $27.04 $27.04 $27.04 $26.37 100
2017-10-04 $26.93 $26.93 $26.83 $26.83 $26.16 918
2017-10-03 $26.88 $26.98 $26.88 $26.88 $26.21 2,077
2017-10-02 $26.81 $26.81 $26.81 $26.81 $26.14 126
2017-09-29 $26.81 $26.83 $26.81 $26.81 $26.14 4,297
2017-09-28 $26.54 $26.54 $26.54 $26.54 $25.88 100
2017-09-27 $26.54 $26.54 $26.54 $26.54 $25.88 1
2017-09-26 $26.54 $26.54 $26.54 $26.54 $25.88 0
2017-09-25 $26.66 $26.66 $26.54 $26.54 $25.88 1,765
2017-09-22 $26.59 $26.60 $26.43 $26.58 $25.92 1,841
2017-09-21 $26.52 $26.52 $26.34 $26.47 $25.81 3,781
2017-09-20 $26.54 $26.54 $26.54 $26.54 $25.88 231
2017-09-19 $26.54 $26.54 $26.54 $26.54 $25.88 400
2017-09-18 $26.64 $26.66 $26.47 $26.47 $25.81 16,460
2017-09-15 $26.47 $26.54 $26.36 $26.42 $25.77 2,763
2017-09-14 $26.52 $26.52 $26.52 $26.52 $25.86 100
2017-09-13 $26.67 $26.67 $26.67 $26.67 $26.00 1,975
2017-09-12 $26.61 $26.61 $26.61 $26.61 $25.95 105
2017-09-11 $26.82 $26.82 $26.61 $26.68 $26.02 4,015
2017-09-08 $26.37 $26.42 $26.37 $26.42 $25.76 11,896
2017-09-07 $26.42 $26.42 $26.42 $26.42 $25.76 100
2017-09-06 $26.42 $26.42 $26.42 $26.42 $25.76 300
2017-09-05 $26.24 $26.37 $26.24 $26.26 $25.60 2,904
2017-09-01 $26.54 $26.54 $26.54 $26.54 $25.88 165
2017-08-31 $26.51 $26.51 $26.51 $26.51 $25.85 118
2017-08-30 $26.35 $26.35 $26.35 $26.35 $25.69 0
2017-08-29 $26.18 $26.35 $26.18 $26.35 $25.69 5,420
2017-08-28 $26.43 $26.43 $26.33 $26.33 $25.68 1,228
2017-08-25 $26.46 $26.46 $26.46 $26.46 $25.80 198
2017-08-24 $26.52 $26.52 $26.52 $26.52 $25.86 30
2017-08-23 $26.52 $26.52 $26.52 $26.52 $25.86 100
2017-08-22 $26.29 $26.29 $26.29 $26.29 $25.63 0
2017-08-21 $26.29 $26.29 $26.29 $26.29 $25.63 100
2017-08-18 $26.37 $26.37 $26.29 $26.29 $25.63 516
2017-08-17 $26.51 $26.51 $26.51 $26.51 $25.85 0
2017-08-16 $26.51 $26.51 $26.50 $26.51 $25.85 838
2017-08-15 $26.37 $26.37 $26.37 $26.37 $25.71 0
2017-08-14 $26.37 $26.37 $26.37 $26.37 $25.71 200
2017-08-11 $26.24 $26.25 $26.21 $26.24 $25.59 2,250
2017-08-10 $26.30 $26.37 $26.20 $26.26 $25.61 1,899
2017-08-09 $26.48 $26.50 $26.48 $26.50 $25.84 3,278
2017-08-08 $26.66 $26.66 $26.64 $26.66 $26.00 11,685
2017-08-07 $26.72 $26.72 $26.72 $26.72 $26.05 639
2017-08-04 $26.73 $26.73 $26.68 $26.68 $26.02 352
2017-08-03 $26.61 $26.61 $26.61 $26.61 $25.95 0
2017-08-02 $26.61 $26.61 $26.61 $26.61 $25.95 300
2017-08-01 $26.40 $26.40 $26.40 $26.40 $25.74 41
2017-07-31 $26.34 $26.40 $26.34 $26.40 $25.74 7,427
2017-07-28 $26.33 $26.33 $26.33 $26.33 $25.67 250
2017-07-27 $26.38 $26.41 $26.38 $26.41 $25.75 1,335
2017-07-26 $26.31 $26.40 $26.31 $26.40 $25.74 617
2017-07-25 $26.36 $26.36 $26.36 $26.36 $25.70 0
2017-07-24 $26.36 $26.36 $26.36 $26.36 $25.70 100
2017-07-21 $26.50 $26.50 $26.36 $26.36 $25.70 2,046
2017-07-20 $26.58 $26.58 $26.57 $26.57 $25.91 395
2017-07-19 $26.50 $26.50 $26.50 $26.50 $25.84 612
2017-07-18 $26.41 $26.41 $26.41 $26.41 $25.75 61
2017-07-17 $26.41 $26.41 $26.41 $26.41 $25.75 0
2017-07-14 $26.41 $26.41 $26.41 $26.41 $25.75 100
2017-07-13 $26.45 $26.45 $26.40 $26.41 $25.75 1,639
2017-07-12 $26.22 $26.22 $26.22 $26.22 $25.57 0
2017-07-11 $26.22 $26.22 $26.22 $26.22 $25.57 100
2017-07-10 $26.24 $26.26 $26.13 $26.13 $25.48 287
2017-07-07 $26.16 $26.18 $26.11 $26.18 $25.53 1,175
2017-07-06 $26.32 $26.32 $26.32 $26.32 $25.66 96
2017-07-05 $26.83 $26.85 $26.82 $26.85 $25.66 1,017
2017-07-03 $26.85 $26.87 $26.85 $26.87 $25.68 323
2017-06-30 $26.79 $26.79 $26.79 $26.79 $25.61 55
2017-06-29 $26.74 $26.79 $26.74 $26.79 $25.61 1,804
2017-06-28 $27.05 $27.05 $27.05 $27.05 $25.85 220
2017-06-27 $27.11 $27.13 $27.10 $27.10 $25.90 2,670
2017-06-26 $27.36 $27.36 $27.36 $27.36 $26.15 100
2017-06-23 $27.36 $27.36 $27.36 $27.36 $26.15 0
2017-06-22 $27.36 $27.36 $27.36 $27.36 $26.15 100
2017-06-21 $27.36 $27.36 $27.36 $27.36 $26.15 100
2017-06-20 $27.61 $27.61 $27.35 $27.36 $26.15 789
2017-06-19 $27.43 $27.46 $27.40 $27.46 $26.25 1,647
2017-06-16 $27.18 $27.22 $27.18 $27.22 $26.02 283
2017-06-15 $26.97 $27.13 $26.97 $27.09 $25.89 3,977
2017-06-14 $27.08 $27.08 $26.99 $26.99 $25.80 1,138
2017-06-13 $27.00 $27.00 $26.98 $26.98 $25.79 2,201
2017-06-12 $27.14 $27.14 $26.91 $26.91 $25.73 2,244
2017-06-09 $26.98 $26.98 $26.98 $26.98 $25.79 1,865
2017-06-08 $27.04 $27.04 $27.00 $27.00 $25.81 2,000
2017-06-07 $27.11 $27.14 $27.11 $27.14 $25.94 744
2017-06-06 $27.25 $27.25 $27.25 $27.25 $26.05 89
2017-06-05 $27.25 $27.25 $27.25 $27.25 $26.05 0
2017-06-02 $27.19 $27.25 $27.19 $27.25 $26.05 438
2017-06-01 $27.25 $27.25 $27.25 $27.25 $26.05 253
2017-05-31 $26.94 $27.05 $26.93 $27.05 $25.85 723
2017-05-30 $26.94 $26.98 $26.94 $26.98 $25.79 937
2017-05-26 $26.95 $26.95 $26.95 $26.95 $25.76 246
2017-05-25 $26.86 $26.97 $26.86 $26.94 $25.75 1,294
2017-05-24 $26.84 $26.84 $26.84 $26.84 $25.65 0
2017-05-23 $26.84 $26.84 $26.84 $26.84 $25.65 105
2017-05-22 $26.84 $26.84 $26.84 $26.84 $25.65 379
2017-05-19 $26.81 $26.84 $26.80 $26.80 $25.62 695
2017-05-18 $26.79 $26.91 $26.74 $26.85 $25.66 5,073
2017-05-17 $26.85 $26.85 $26.63 $26.68 $25.50 2,669
2017-05-16 $26.90 $27.03 $26.90 $26.90 $25.71 851
2017-05-15 $26.90 $26.95 $26.84 $26.94 $25.75 86,917
2017-05-12 $26.77 $26.77 $26.75 $26.75 $25.57 500
2017-05-11 $26.74 $26.74 $26.74 $26.74 $25.56 0
2017-05-10 $26.74 $26.74 $26.74 $26.74 $25.56 1
2017-05-09 $26.73 $26.74 $26.73 $26.74 $25.56 617
2017-05-08 $26.53 $26.53 $26.53 $26.53 $25.36 57
2017-05-05 $26.52 $26.53 $26.52 $26.53 $25.36 380
2017-05-04 $26.20 $26.25 $26.20 $26.24 $25.08 835
2017-05-03 $26.11 $26.23 $26.10 $26.23 $25.07 1,502
2017-05-02 $26.07 $26.07 $26.07 $26.07 $24.92 130
2017-05-01 $26.04 $26.04 $25.95 $25.95 $24.80 710
2017-04-28 $25.97 $25.97 $25.97 $25.97 $24.82 0
2017-04-27 $25.97 $25.97 $25.97 $25.97 $24.82 140
2017-04-26 $25.90 $25.90 $25.87 $25.87 $24.73 273
2017-04-25 $25.57 $25.57 $25.57 $25.57 $24.44 88
2017-04-24 $25.57 $25.57 $25.57 $25.57 $24.44 0
2017-04-21 $25.56 $25.57 $25.55 $25.57 $24.44 617
2017-04-20 $25.61 $25.63 $25.52 $25.52 $24.39 1,923
2017-04-19 $25.37 $25.37 $25.37 $25.37 $24.25 0
2017-04-18 $25.60 $25.60 $25.37 $25.37 $24.25 2,838
2017-04-17 $25.62 $25.62 $25.62 $25.62 $24.48 186
2017-04-13 $25.72 $25.72 $25.61 $25.67 $24.54 3,119
2017-04-12 $25.77 $25.77 $25.68 $25.68 $24.55 1,231
2017-04-11 $25.77 $25.77 $25.59 $25.62 $24.49 726
2017-04-10 $25.75 $25.75 $25.60 $25.72 $24.58 1,526
2017-04-07 $25.75 $25.76 $25.75 $25.76 $24.62 840
2017-04-06 $25.70 $25.71 $25.66 $25.71 $24.57 1,655
2017-04-05 $25.68 $25.68 $25.68 $25.68 $24.55 388
2017-04-04 $25.73 $25.74 $25.73 $25.74 $24.60 1,107
2017-04-03 $25.72 $25.72 $25.72 $25.72 $24.58 137
2017-03-31 $25.67 $25.67 $25.67 $25.67 $24.54 100
2017-03-30 $25.70 $25.70 $25.70 $25.70 $24.56 3,750
2017-03-29 $25.70 $25.72 $25.67 $25.72 $24.58 653
2017-03-28 $25.62 $25.72 $25.61 $25.72 $24.58 14,981
2017-03-27 $25.52 $25.60 $25.52 $25.60 $24.47 6,471
2017-03-24 $25.53 $25.53 $25.53 $25.53 $24.40 173
2017-03-23 $25.56 $25.56 $25.56 $25.56 $24.43 258
2017-03-22 $25.41 $25.49 $25.41 $25.49 $24.36 200
2017-03-21 $25.48 $25.48 $25.48 $25.48 $24.36 1,444
2017-03-20 $25.72 $25.72 $25.56 $25.56 $24.43 845
2017-03-17 $25.67 $25.67 $25.66 $25.66 $24.53 265
2017-03-16 $25.68 $25.68 $25.54 $25.65 $24.52 372
2017-03-15 $25.59 $25.59 $25.56 $25.59 $24.46 1,687
2017-03-14 $25.54 $25.55 $25.53 $25.55 $24.42 1,565
2017-03-13 $25.57 $25.60 $25.56 $25.59 $24.46 2,783
2017-03-10 $25.48 $25.48 $25.48 $25.48 $24.35 323
2017-03-09 $25.32 $25.35 $25.21 $25.34 $24.22 7,970
2017-03-08 $25.19 $25.28 $25.18 $25.28 $24.16 2,474
2017-03-07 $25.17 $25.17 $25.17 $25.17 $24.06 593
2017-03-06 $25.20 $25.34 $25.17 $25.19 $24.08 58,198
2017-03-03 $25.37 $25.37 $25.37 $25.37 $24.25 393
2017-03-02 $25.44 $25.44 $25.43 $25.43 $24.30 2,982
2017-03-01 $25.07 $25.07 $25.07 $25.07 $23.96 10
2017-02-28 $25.07 $25.07 $25.07 $25.07 $23.96 0
2017-02-27 $25.08 $25.08 $25.07 $25.07 $23.96 245
2017-02-24 $25.14 $25.14 $25.07 $25.07 $23.97 361
2017-02-23 $25.11 $25.23 $25.11 $25.23 $24.12 416
2017-02-22 $24.91 $25.06 $24.91 $25.06 $23.95 1,384
2017-02-21 $25.10 $25.12 $24.99 $24.99 $23.89 1,456
2017-02-17 $24.99 $25.05 $24.97 $25.05 $23.94 1,966
2017-02-16 $24.96 $24.96 $24.87 $24.94 $23.84 1,154
2017-02-15 $25.00 $25.00 $25.00 $25.00 $23.90 580
2017-02-14 $24.98 $24.98 $24.98 $24.98 $23.88 150
2017-02-13 $25.11 $25.11 $25.07 $25.10 $23.99 2,675
2017-02-10 $25.06 $25.07 $24.98 $25.01 $23.91 38,243
2017-02-09 $24.90 $24.90 $24.90 $24.90 $23.80 0
2017-02-08 $24.75 $24.90 $24.75 $24.90 $23.80 1,269
2017-02-07 $24.85 $24.85 $24.81 $24.84 $23.74 42,519
2017-02-06 $24.85 $24.85 $24.69 $24.69 $23.60 2,888
2017-02-03 $24.80 $24.84 $24.80 $24.83 $23.73 20,628
2017-02-02 $24.68 $24.74 $24.67 $24.74 $23.65 18,326
2017-02-01 $24.76 $24.76 $24.67 $24.71 $23.62 2,579
2017-01-31 $24.55 $24.55 $24.55 $24.55 $23.47 377
2017-01-30 $24.61 $24.67 $24.59 $24.67 $23.58 5,258
2017-01-27 $24.76 $24.78 $24.74 $24.74 $23.65 15,753
2017-01-26 $24.71 $24.71 $24.71 $24.71 $23.62 79
2017-01-25 $24.71 $24.71 $24.71 $24.71 $23.62 1,054
2017-01-24 $24.60 $24.62 $24.49 $24.61 $23.52 11,413
2017-01-23 $24.54 $24.54 $24.51 $24.51 $23.43 1,641
2017-01-20 $24.61 $24.73 $24.58 $24.58 $23.49 845
2017-01-19 $24.89 $24.89 $24.55 $24.69 $23.60 11,398
2017-01-18 $24.66 $24.84 $24.65 $24.77 $23.68 55,334
2017-01-17 $24.76 $24.79 $24.60 $24.63 $23.54 40,403
2017-01-13 $24.83 $24.84 $24.79 $24.79 $23.70 21,856
2017-01-12 $24.53 $24.69 $24.51 $24.69 $23.60 9,380
2017-01-11 $24.86 $24.86 $24.73 $24.73 $23.64 4,403
2017-01-10 $24.85 $24.85 $24.85 $24.85 $23.75 10,180
2017-01-09 $24.89 $24.89 $24.83 $24.87 $23.77 43,821
2017-01-06 $24.89 $24.94 $24.75 $24.94 $23.84 12,875
2017-01-05 $24.70 $24.84 $24.69 $24.83 $23.73 11,753
2017-01-04 $24.73 $24.73 $24.70 $24.71 $23.61 1,811
2017-01-03 $24.52 $24.58 $24.49 $24.58 $23.49 1,620
2016-12-30 $24.58 $24.59 $24.58 $24.59 $23.50 902
2016-12-29 $24.27 $24.39 $24.27 $24.37 $23.29 3,748
2016-12-28 $24.44 $24.44 $24.40 $24.40 $23.32 824
2016-12-27 $24.86 $24.86 $24.86 $24.86 $23.24 228
2016-12-23 $24.79 $24.94 $24.78 $24.94 $23.31 4,511
2016-12-22 $24.79 $24.87 $24.79 $24.87 $23.25 1,182
2016-12-21 $24.72 $24.83 $24.72 $24.83 $23.21 5,309
2016-12-20 $25.12 $25.12 $24.73 $24.90 $23.28 13,663
2016-12-19 $24.81 $24.81 $24.67 $24.68 $23.07 3,206
2016-12-16 $24.55 $24.55 $24.55 $24.55 $22.95 408
2016-12-15 $24.69 $24.76 $24.68 $24.75 $23.13 156,760
2016-12-14 $24.69 $24.69 $24.69 $24.69 $23.08 206
2016-12-13 $24.34 $24.34 $24.34 $24.34 $22.75 22
2016-12-12 $24.32 $24.34 $24.31 $24.34 $22.75 1,905
2016-12-09 $24.33 $24.33 $24.33 $24.33 $22.74 15
2016-12-08 $24.33 $24.34 $24.33 $24.33 $22.74 552
2016-12-07 $24.31 $24.31 $24.31 $24.31 $22.72 59
2016-12-06 $24.08 $24.08 $24.08 $24.08 $22.51 186
2016-12-05 $24.08 $24.08 $24.08 $24.08 $22.51 273
2016-12-02 $23.95 $23.95 $23.89 $23.90 $22.34 918
2016-12-01 $24.15 $24.16 $24.12 $24.16 $22.37 3,731
2016-11-30 $24.55 $24.55 $24.54 $24.54 $22.73 780
2016-11-29 $24.49 $24.51 $24.49 $24.51 $22.71 1,540
2016-11-28 $24.37 $24.37 $24.37 $24.37 $22.57 0
2016-11-25 $24.37 $24.37 $24.37 $24.37 $22.57 3
2016-11-23 $24.26 $24.37 $24.26 $24.37 $22.57 71,466
2016-11-22 $24.51 $24.51 $24.30 $24.30 $22.51 291
2016-11-21 $24.25 $24.27 $24.25 $24.27 $22.48 705
2016-11-18 $24.30 $24.30 $24.30 $24.30 $22.51 736
2016-11-17 $24.13 $24.13 $24.13 $24.13 $22.35 0
2016-11-16 $24.13 $24.13 $24.13 $24.13 $22.35 0
2016-11-15 $24.13 $24.13 $24.13 $24.13 $22.35 518
2016-11-14 $24.01 $24.01 $24.01 $24.01 $22.24 294
2016-11-11 $24.10 $24.10 $24.10 $24.10 $22.32 0
2016-11-10 $24.02 $24.10 $24.02 $24.10 $22.32 801
2016-11-09 $24.54 $24.54 $24.54 $24.54 $22.73 61
2016-11-08 $24.47 $24.54 $24.47 $24.54 $22.73 803
2016-11-07 $24.28 $24.28 $24.28 $24.28 $22.49 0
2016-11-04 $24.28 $24.28 $24.28 $24.28 $22.49 7
2016-11-03 $24.28 $24.28 $24.28 $24.28 $22.49 288
2016-11-02 $24.50 $24.50 $24.25 $24.25 $22.46 1,279
2016-11-01 $24.65 $24.65 $24.55 $24.55 $22.74 426
2016-10-31 $24.71 $24.71 $24.71 $24.71 $22.89 69
2016-10-28 $24.74 $24.74 $24.71 $24.71 $22.89 854
2016-10-27 $24.75 $24.75 $24.75 $24.75 $22.93 14
2016-10-26 $24.75 $24.75 $24.75 $24.75 $22.93 449
2016-10-25 $24.80 $24.84 $24.78 $24.80 $22.97 3,473
2016-10-24 $24.86 $24.86 $24.80 $24.84 $23.01 11,135
2016-10-21 $24.86 $24.86 $24.86 $24.86 $23.03 130
2016-10-20 $24.81 $24.81 $24.79 $24.79 $22.96 290
2016-10-19 $24.87 $24.90 $24.79 $24.90 $23.06 8,104
2016-10-18 $24.84 $24.84 $24.84 $24.84 $23.01 100
2016-10-17 $24.77 $24.77 $24.77 $24.77 $22.94 0
2016-10-14 $24.77 $24.77 $24.77 $24.77 $22.94 0
2016-10-13 $24.77 $24.77 $24.77 $24.77 $22.94 0
2016-10-12 $24.77 $24.77 $24.77 $24.77 $22.94 0
2016-10-11 $24.81 $24.81 $24.77 $24.77 $22.94 300
2016-10-10 $24.88 $24.88 $24.88 $24.88 $23.05 47
2016-10-07 $24.88 $24.88 $24.88 $24.88 $23.05 0
2016-10-06 $24.89 $24.89 $24.88 $24.88 $23.05 206
2016-10-05 $25.09 $25.19 $25.06 $25.19 $23.33 6,985
2016-10-04 $25.15 $25.15 $25.15 $25.15 $23.30 451
2016-10-03 $25.32 $25.32 $25.06 $25.06 $23.21 271
2016-09-30 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-29 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-28 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-27 $25.12 $25.12 $25.12 $25.12 $23.27 100
2016-09-26 $24.97 $24.97 $24.97 $24.97 $23.13 0
2016-09-23 $24.97 $24.97 $24.97 $24.97 $23.13 42
2016-09-22 $24.97 $24.97 $24.97 $24.97 $23.13 0
2016-09-21 $25.07 $25.07 $24.97 $24.97 $23.13 716
2016-09-20 $24.99 $24.99 $24.95 $24.95 $23.11 300
2016-09-19 $24.89 $24.89 $24.89 $24.89 $23.06 149
2016-09-16 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-15 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-14 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-13 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-12 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-09 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-08 $25.12 $25.12 $25.12 $25.12 $23.27 0
2016-09-07 $25.13 $25.13 $25.12 $25.12 $23.27 219
2016-09-06 $25.18 $25.18 $25.11 $25.11 $23.26 462
2016-09-02 $24.90 $24.90 $24.90 $24.90 $23.06 0
2016-09-01 $24.86 $24.90 $24.86 $24.90 $23.06 200
2016-08-31 $24.97 $24.97 $24.97 $24.97 $23.13 0
2016-08-30 $24.97 $24.97 $24.97 $24.97 $23.13 0
2016-08-29 $24.97 $24.97 $24.97 $24.97 $23.13 0
2016-08-26 $24.97 $24.97 $24.97 $24.97 $23.13 0
2016-08-25 $25.01 $25.01 $24.97 $24.97 $23.13 908
2016-08-24 $25.05 $25.05 $25.05 $25.05 $23.20 132
2016-08-23 $24.98 $24.98 $24.98 $24.98 $23.14 321
2016-08-22 $25.15 $25.15 $25.15 $25.15 $23.29 1
2016-08-19 $25.15 $25.15 $25.15 $25.15 $23.29 0
2016-08-18 $25.15 $25.15 $25.15 $25.15 $23.29 0
2016-08-17 $25.15 $25.15 $25.15 $25.15 $23.29 1
2016-08-16 $25.15 $25.15 $25.15 $25.15 $23.29 150
2016-08-15 $25.29 $25.29 $25.29 $25.29 $23.42 0
2016-08-12 $25.29 $25.29 $25.29 $25.29 $23.42 450
2016-08-11 $25.18 $25.18 $25.18 $25.18 $23.32 0
2016-08-10 $25.18 $25.18 $25.18 $25.18 $23.32 0
2016-08-09 $25.05 $25.18 $25.05 $25.18 $23.32 334
2016-08-08 $25.04 $25.04 $25.04 $25.04 $23.19 105
2016-08-05 $25.07 $25.07 $25.07 $25.07 $23.22 1,136
2016-08-04 $24.93 $24.93 $24.87 $24.87 $23.04 800
2016-08-03 $24.85 $24.86 $24.85 $24.86 $23.03 706
2016-08-02 $24.99 $24.99 $24.99 $24.99 $23.15 60
2016-08-01 $25.04 $25.04 $24.99 $24.99 $23.15 800
2016-07-29 $25.12 $25.15 $25.12 $25.15 $23.30 1,693
2016-07-28 $25.16 $25.16 $25.13 $25.13 $23.28 500
2016-07-27 $25.25 $25.25 $25.25 $25.25 $23.39 100
2016-07-26 $25.27 $25.27 $25.27 $25.27 $23.41 100
2016-07-25 $25.24 $25.24 $25.24 $25.24 $23.38 169
2016-07-22 $25.10 $25.19 $25.10 $25.19 $23.33 865
2016-07-21 $25.41 $25.41 $25.41 $25.41 $23.54 0
2016-07-20 $25.41 $25.41 $25.41 $25.41 $23.54 100
2016-07-19 $25.15 $25.15 $25.00 $25.00 $23.16 425
2016-07-18 $25.14 $25.14 $25.14 $25.14 $23.29 137
2016-07-15 $25.07 $25.07 $24.96 $24.96 $23.12 874
2016-07-14 $25.04 $25.04 $25.02 $25.04 $23.19 1,005
2016-07-13 $25.10 $25.10 $25.10 $25.10 $23.25 133
2016-07-12 $25.18 $25.18 $25.18 $25.18 $23.32 100
2016-07-11 $25.03 $25.03 $24.93 $24.93 $23.09 641
2016-07-08 $24.73 $24.73 $24.58 $24.64 $22.82 2,611
2016-07-07 $24.62 $24.62 $24.62 $24.62 $22.81 127
2016-07-06 $24.46 $24.51 $24.24 $24.51 $22.70 931
2016-07-05 $24.79 $24.95 $24.79 $24.95 $22.77 10,513
2016-07-01 $25.41 $25.41 $25.11 $25.12 $22.93 865
2016-06-30 $24.99 $25.10 $24.99 $25.08 $22.89 55,045
2016-06-29 $23.97 $23.97 $23.97 $23.97 $21.87 0
2016-06-28 $23.97 $23.97 $23.97 $23.97 $21.87 0
2016-06-27 $23.97 $23.97 $23.97 $23.97 $21.87 99
2016-06-24 $23.90 $23.97 $23.90 $23.97 $21.87 1,530
2016-06-23 $24.83 $24.86 $24.80 $24.80 $22.63 1,692
2016-06-22 $24.01 $24.01 $24.01 $24.01 $21.91 0
2016-06-21 $24.01 $24.01 $24.01 $24.01 $21.91 158
2016-06-20 $24.01 $24.01 $24.01 $24.01 $21.91 0
2016-06-17 $23.96 $24.01 $23.92 $24.01 $21.91 1,198
2016-06-16 $23.96 $23.96 $23.96 $23.96 $21.87 0
2016-06-15 $23.96 $23.96 $23.96 $23.96 $21.87 40
2016-06-14 $24.10 $24.10 $23.96 $23.96 $21.87 1,367
2016-06-13 $24.91 $24.91 $24.91 $24.91 $22.74 0
2016-06-10 $24.91 $24.91 $24.91 $24.91 $22.74 0
2016-06-09 $24.91 $24.91 $24.91 $24.91 $22.74 520
2016-06-08 $24.96 $24.96 $24.96 $24.96 $22.78 384
2016-06-07 $25.15 $25.15 $25.08 $25.08 $22.89 975
2016-06-06 $24.82 $24.82 $24.82 $24.82 $22.65 0
2016-06-03 $24.82 $24.82 $24.82 $24.82 $22.65 100
2016-06-02 $24.89 $24.90 $24.89 $24.90 $22.73 2,510
2016-06-01 $24.93 $24.93 $24.93 $24.93 $22.75 2
2016-05-31 $25.26 $25.26 $24.93 $24.93 $22.75 742
2016-05-27 $25.09 $25.09 $25.09 $25.09 $22.90 100
2016-05-26 $25.09 $25.09 $25.09 $25.09 $22.90 0
2016-05-25 $25.12 $25.12 $25.09 $25.09 $22.90 2,231
2016-05-24 $24.93 $24.93 $24.93 $24.93 $22.75 180
2016-05-23 $24.58 $24.58 $24.58 $24.58 $22.43 146
2016-05-20 $24.83 $24.84 $24.80 $24.81 $22.64 1,953
2016-05-19 $24.69 $24.69 $24.69 $24.69 $22.53 100
2016-05-18 $24.79 $24.79 $24.79 $24.79 $22.62 141
2016-05-17 $24.86 $24.86 $24.72 $24.72 $22.56 1,758
2016-05-16 $24.78 $24.78 $24.68 $24.68 $22.52 903
2016-05-13 $24.79 $24.79 $24.56 $24.56 $22.41 1,202
2016-05-12 $24.80 $24.84 $24.77 $24.84 $22.67 1,380
2016-05-11 $24.92 $24.92 $24.92 $24.92 $22.74 933
2016-05-10 $25.02 $25.08 $25.02 $25.08 $22.89 1,011
2016-05-09 $24.78 $24.78 $24.66 $24.78 $22.62 3,857
2016-05-06 $24.53 $24.53 $24.53 $24.53 $22.39 227
2016-05-05 $24.46 $24.46 $24.30 $24.32 $22.20 1,843
2016-05-04 $24.47 $24.47 $24.30 $24.30 $22.18 44,325
2016-05-03 $24.63 $24.64 $24.59 $24.63 $22.48 2,661
2016-05-02 $24.71 $24.71 $24.53 $24.66 $22.51 3,258
2016-04-29 $24.42 $24.42 $24.42 $24.42 $22.29 100
2016-04-28 $24.87 $24.87 $24.87 $24.87 $22.70 100
2016-04-27 $25.01 $25.01 $25.01 $25.01 $22.83 0
2016-04-26 $25.00 $25.01 $25.00 $25.01 $22.83 325
2016-04-25 $25.19 $25.19 $25.19 $25.19 $22.99 0
2016-04-22 $25.24 $25.24 $25.06 $25.19 $22.99 2,009
2016-04-21 $25.14 $25.14 $25.13 $25.13 $22.94 3,210
2016-04-20 $25.36 $25.39 $25.35 $25.37 $23.15 2,007
2016-04-19 $25.37 $25.37 $25.37 $25.37 $23.15 134
2016-04-18 $25.16 $25.16 $25.16 $25.16 $22.96 100
2016-04-15 $25.01 $25.01 $25.01 $25.01 $22.83 2,603
2016-04-14 $24.92 $25.10 $24.92 $25.06 $22.87 1,706
2016-04-13 $24.99 $25.01 $24.99 $25.01 $22.83 1,072
2016-04-12 $24.30 $24.30 $24.30 $24.30 $22.18 0
2016-04-11 $24.30 $24.30 $24.30 $24.30 $22.18 155
2016-04-08 $24.30 $24.30 $24.30 $24.30 $22.18 0
2016-04-07 $24.28 $24.30 $24.25 $24.30 $22.18 5,598
2016-04-06 $24.26 $24.26 $24.26 $24.26 $22.14 1,168
2016-04-05 $24.30 $24.30 $24.30 $24.30 $22.18 123
2016-04-04 $24.54 $24.54 $24.48 $24.48 $22.34 564
2016-04-01 $24.38 $24.40 $24.38 $24.40 $22.27 272
2016-03-31 $24.67 $24.76 $24.66 $24.67 $22.52 3,415
2016-03-30 $24.98 $24.98 $24.88 $24.96 $22.78 3,955
2016-03-29 $24.65 $24.68 $24.65 $24.66 $22.51 2,337
2016-03-28 $24.63 $24.63 $24.61 $24.61 $22.46 544
2016-03-24 $24.75 $24.75 $24.75 $24.75 $22.59 102
2016-03-23 $24.75 $24.75 $24.75 $24.75 $22.59 0
2016-03-22 $24.75 $24.75 $24.75 $24.75 $22.59 163
2016-03-21 $24.64 $24.66 $24.64 $24.66 $22.51 5,606
2016-03-18 $24.57 $24.61 $24.57 $24.61 $22.46 1,924
2016-03-17 $24.53 $24.71 $24.53 $24.71 $22.55 1,445
2016-03-16 $24.68 $24.68 $24.58 $24.64 $22.49 1,662
2016-03-15 $24.57 $24.58 $24.56 $24.56 $22.41 427
2016-03-14 $24.68 $24.68 $24.68 $24.68 $22.52 108
2016-03-11 $24.68 $24.68 $24.68 $24.68 $22.52 505
2016-03-10 $24.46 $24.46 $24.46 $24.46 $22.32 0
2016-03-09 $24.46 $24.46 $24.46 $24.46 $22.32 100
2016-03-08 $24.35 $24.35 $24.35 $24.35 $22.22 100
2016-03-07 $24.36 $24.49 $24.36 $24.49 $22.35 367
2016-03-04 $24.60 $24.60 $24.60 $24.60 $22.45 0
2016-03-03 $24.60 $24.60 $24.60 $24.60 $22.45 0
2016-03-02 $24.60 $24.60 $24.60 $24.60 $22.45 39
2016-03-01 $24.60 $24.60 $24.60 $24.60 $22.45 317
2016-02-29 $24.27 $24.27 $24.27 $24.27 $22.15 2,871
2016-02-26 $24.43 $24.43 $24.40 $24.40 $22.27 16,179
2016-02-25 $24.37 $24.37 $24.14 $24.27 $22.15 2,851
2016-02-24 $23.88 $23.88 $23.88 $23.88 $21.79 0
2016-02-23 $23.88 $23.88 $23.88 $23.88 $21.79 709
2016-02-22 $24.18 $24.27 $24.18 $24.19 $22.08 11,344
2016-02-19 $23.89 $23.89 $23.89 $23.89 $21.80 1,234
2016-02-18 $24.00 $24.00 $23.98 $23.98 $21.89 18,043
2016-02-17 $23.98 $24.05 $23.97 $24.05 $21.95 184,569
2016-02-16 $23.19 $23.19 $23.19 $23.19 $21.16 0
2016-02-12 $23.19 $23.19 $23.19 $23.19 $21.16 8,013
2016-02-11 $23.27 $23.27 $23.27 $23.27 $21.24 0
2016-02-10 $23.27 $23.27 $23.27 $23.27 $21.24 0
2016-02-09 $23.27 $23.27 $23.27 $23.27 $21.24 120
2016-02-08 $23.84 $23.84 $23.84 $23.84 $21.76 1
2016-02-05 $23.80 $23.84 $23.80 $23.84 $21.76 350
2016-02-04 $24.19 $24.19 $24.19 $24.19 $22.08 100
2016-02-03 $24.40 $24.40 $24.40 $24.40 $22.27 0
2016-02-02 $24.54 $24.54 $24.40 $24.40 $22.27 355
2016-02-01 $24.54 $24.54 $24.54 $24.54 $22.40 0
2016-01-29 $24.53 $24.54 $24.52 $24.54 $22.40 643
2016-01-28 $24.07 $24.07 $24.04 $24.04 $21.94 771
2016-01-27 $23.73 $23.73 $23.73 $23.73 $21.66 0
2016-01-26 $23.73 $23.73 $23.73 $23.73 $21.66 70
2016-01-25 $23.73 $23.73 $23.73 $23.73 $21.66 0
2016-01-22 $23.73 $23.73 $23.73 $23.73 $21.66 72
2016-01-21 $23.73 $23.73 $23.73 $23.73 $21.66 0
2016-01-20 $23.73 $23.73 $23.73 $23.73 $21.66 0
2016-01-19 $23.77 $23.79 $23.72 $23.73 $21.66 1,329
2016-01-15 $23.59 $23.59 $23.58 $23.58 $21.52 230
2016-01-14 $23.91 $23.91 $23.91 $23.91 $21.82 200
2016-01-13 $23.94 $23.94 $23.94 $23.94 $21.85 0
2016-01-12 $23.94 $23.94 $23.94 $23.94 $21.85 0
2016-01-11 $23.94 $23.94 $23.94 $23.94 $21.85 0
2016-01-08 $23.94 $23.94 $23.94 $23.94 $21.85 2,000
2016-01-07 $23.99 $23.99 $23.99 $23.99 $21.89 230
2016-01-06 $24.59 $24.59 $24.59 $24.59 $22.44 0
2016-01-05 $24.59 $24.59 $24.59 $24.59 $22.44 111
2016-01-04 $24.32 $24.40 $24.32 $24.40 $22.27 2,000
2015-12-31 $25.03 $25.04 $24.86 $25.04 $22.85 1,200
2015-12-30 $25.09 $25.10 $25.09 $25.10 $22.91 270
2015-12-29 $24.77 $24.77 $24.77 $24.77 $22.61 0
2015-12-28 $24.73 $24.77 $24.72 $24.77 $22.61 2,805
2015-12-24 $25.07 $25.07 $25.05 $25.05 $22.62 325
2015-12-23 $24.88 $24.88 $24.88 $24.88 $22.47 0
2015-12-22 $24.88 $24.88 $24.88 $24.88 $22.47 1,200
2015-12-21 $24.74 $24.74 $24.74 $24.74 $22.34 272
2015-12-18 $24.86 $24.86 $24.74 $24.74 $22.34 780
2015-12-17 $25.08 $25.08 $25.02 $25.02 $22.60 875
2015-12-16 $24.88 $24.88 $24.77 $24.77 $22.37 626
2015-12-15 $24.57 $24.63 $24.57 $24.63 $22.24 1,600
2015-12-14 $24.43 $24.43 $24.18 $24.37 $22.01 2,723
2015-12-11 $24.66 $24.66 $24.66 $24.66 $22.27 0
2015-12-10 $24.65 $24.66 $24.64 $24.66 $22.27 5,178
2015-12-09 $24.57 $24.57 $24.57 $24.57 $22.18 197
2015-12-08 $24.86 $24.95 $24.86 $24.92 $22.50 1,721
2015-12-07 $25.10 $25.10 $25.02 $25.08 $22.65 5,057
2015-12-04 $24.99 $25.11 $24.98 $25.11 $22.68 19,771
2015-12-03 $25.24 $25.24 $24.78 $24.78 $22.38 1,857
2015-12-02 $25.41 $25.41 $25.24 $25.24 $22.79 13,517
2015-12-01 $25.27 $25.35 $25.27 $25.35 $22.89 26,521
2015-11-30 $25.31 $25.31 $25.21 $25.22 $22.78 899
2015-11-27 $25.28 $25.28 $25.28 $25.28 $22.83 767
2015-11-25 $25.23 $25.23 $25.23 $25.23 $22.78 0
2015-11-24 $25.17 $25.23 $25.17 $25.23 $22.78 1,375
2015-11-23 $25.34 $25.34 $25.26 $25.26 $22.81 420
2015-11-20 $25.36 $26.41 $25.36 $25.37 $22.91 27,824
2015-11-19 $25.33 $25.34 $25.32 $25.33 $22.88 2,483
2015-11-18 $25.13 $25.13 $25.13 $25.13 $22.69 0
2015-11-17 $25.15 $25.15 $25.13 $25.13 $22.69 995
2015-11-16 $24.90 $24.90 $24.90 $24.90 $22.49 0
2015-11-13 $24.90 $24.90 $24.90 $24.90 $22.49 0
2015-11-12 $24.90 $24.90 $24.90 $24.90 $22.49 675
2015-11-11 $25.03 $25.03 $25.03 $25.03 $22.60 0
2015-11-10 $25.03 $25.03 $25.03 $25.03 $22.60 0
2015-11-09 $25.03 $25.03 $25.03 $25.03 $22.60 0
2015-11-06 $25.03 $25.03 $25.03 $25.03 $22.60 0
2015-11-05 $25.03 $25.03 $25.03 $25.03 $22.60 0
2015-11-04 $25.03 $25.03 $25.03 $25.03 $22.60 675

ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF (HEFV) News Headlines

Recent ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF (HEFV) News
Similar Companies to ISHARES EDGE MSCI MIN VOL EAFE CURRENCY HEDGED ETF (HEFV) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.