ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF (HEMV) Exchange: BATS

Data as of April 17, 2024

$26.76 ($-0.21) -0.76%

ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF.
Daily Information Data
Date April 17, 2024
Open $26.78
Previous Close $26.76
High $26.78
Low $26.75
Adjusted Open $26.78
Previous Adjusted Close $26.76
Adjusted High $26.78
Adjusted Low $26.75

About ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF (HEMV)

DELISTED - The Fund seeks to track the investment results of the MSCI Emerging Markets Minimum Volatility (USD) 100% Hedged to USD Index (the “Underlying Index”), an equity benchmark which represents the performance of equity securities in global emerging markets that, in the aggregate, have lower volatility 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 begins with the MSCI Emerging Markets Index (the “Parent Index”), which is a capitalization-weighted index, and then follows a rules-based methodology that is designed to determine optimal weights for securities in the index having the lowest total risk. 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 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. As of August 31, 2017, the Underlying Index consisted of stocks of companies in the following 23 countries or regions: Brazil, Chile, China, Colombia, Czechia, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, South Africa, South Korea, Taiwan, Thailand and the United Arab Emirates. The Underlying Index may include large-, mid- or small- capitalization companies. As of August 31, 2017, a significant portion of the Underlying Index is represented by securities of financials and information technology 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.Currently, the Fund achieves 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 is 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 publishes information regarding the market value of the Underlying 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 EM CURRENCY HEDGED ETF (HEMV)

Date Open High Low Close Adj.Close Volume
2018-08-15 $26.78 $26.78 $26.75 $26.76 $26.76 1,230
2018-08-14 $26.97 $26.97 $26.97 $26.97 $26.97 1
2018-08-13 $26.97 $26.97 $26.97 $26.97 $26.97 100
2018-08-10 $26.99 $26.99 $26.93 $26.93 $26.93 772
2018-08-09 $27.25 $27.25 $27.22 $27.22 $27.22 388
2018-08-08 $26.93 $26.93 $26.93 $26.93 $26.93 33
2018-08-07 $26.93 $26.93 $26.93 $26.93 $26.93 0
2018-08-06 $26.84 $27.09 $26.55 $26.93 $26.93 5,958
2018-08-03 $27.31 $27.31 $27.31 $27.31 $27.31 93
2018-08-02 $27.31 $27.31 $27.31 $27.31 $27.31 1
2018-08-01 $27.31 $27.31 $27.31 $27.31 $27.31 500
2018-07-31 $27.12 $27.12 $27.12 $27.12 $27.12 2
2018-07-30 $27.12 $27.12 $27.12 $27.12 $27.12 2
2018-07-27 $27.12 $27.12 $27.12 $27.12 $27.12 9
2018-07-26 $27.13 $27.13 $27.13 $27.13 $27.13 200
2018-07-25 $27.07 $27.19 $27.03 $27.19 $27.19 1,214
2018-07-24 $27.01 $27.01 $27.01 $27.01 $27.01 19
2018-07-23 $27.35 $27.35 $27.35 $27.35 $27.35 60
2018-07-20 $27.35 $27.35 $27.35 $27.35 $27.35 570
2018-07-19 $27.01 $27.01 $27.01 $27.01 $27.01 471
2018-07-18 $26.98 $26.98 $26.85 $26.85 $26.85 2,750
2018-07-17 $26.76 $26.76 $26.76 $26.76 $26.76 1
2018-07-16 $26.77 $26.77 $26.76 $26.76 $26.76 462
2018-07-13 $26.79 $26.92 $26.77 $26.83 $26.83 7,705
2018-07-12 $26.62 $26.62 $26.62 $26.62 $26.62 2
2018-07-11 $26.47 $26.66 $26.47 $26.66 $26.66 629
2018-07-10 $26.56 $26.56 $26.49 $26.50 $26.50 8,874
2018-07-09 $26.55 $26.55 $26.44 $26.54 $26.54 2,039
2018-07-06 $26.49 $26.49 $26.49 $26.49 $26.49 33
2018-07-05 $26.27 $26.27 $26.27 $26.27 $26.27 0
2018-07-03 $26.26 $26.29 $26.25 $26.27 $26.27 4,252
2018-07-02 $26.50 $26.55 $26.49 $26.52 $26.12 10,000
2018-06-29 $26.81 $26.81 $26.80 $26.80 $26.40 177,140
2018-06-28 $26.64 $26.64 $26.20 $26.45 $26.06 9,705
2018-06-27 $26.60 $26.60 $26.60 $26.60 $26.20 2,000
2018-06-26 $26.83 $26.83 $26.83 $26.83 $26.43 84
2018-06-25 $26.83 $26.83 $26.83 $26.83 $26.43 300
2018-06-22 $26.90 $26.92 $26.70 $26.85 $26.45 20,210
2018-06-21 $27.15 $27.15 $27.15 $27.15 $26.74 0
2018-06-20 $27.15 $27.15 $27.15 $27.15 $26.74 0
2018-06-19 $27.15 $27.15 $27.15 $27.15 $26.74 100
2018-06-18 $27.18 $27.18 $27.15 $27.15 $26.74 246
2018-06-15 $28.06 $28.06 $28.06 $28.06 $27.64 0
2018-06-14 $28.06 $28.06 $28.06 $28.06 $27.64 0
2018-06-13 $28.06 $28.06 $28.06 $28.06 $27.64 10
2018-06-12 $28.06 $28.06 $28.06 $28.06 $27.64 15
2018-06-11 $28.06 $28.06 $28.06 $28.06 $27.64 0
2018-06-08 $28.06 $28.06 $28.06 $28.06 $27.64 0
2018-06-07 $28.06 $28.06 $28.06 $28.06 $27.64 4
2018-06-06 $28.06 $28.06 $28.06 $28.06 $27.64 300
2018-06-05 $27.76 $27.76 $27.76 $27.76 $27.34 198
2018-06-04 $27.60 $27.60 $27.60 $27.60 $27.19 33
2018-06-01 $27.60 $27.60 $27.60 $27.60 $27.19 113
2018-05-31 $27.28 $27.28 $27.28 $27.28 $26.87 0
2018-05-30 $27.12 $27.28 $27.12 $27.28 $26.87 261
2018-05-29 $27.33 $27.33 $26.96 $27.10 $26.70 2,898
2018-05-25 $27.61 $27.61 $27.61 $27.61 $27.20 26
2018-05-24 $27.61 $27.61 $27.61 $27.61 $27.20 0
2018-05-23 $27.61 $27.61 $27.61 $27.61 $27.20 300
2018-05-22 $27.67 $27.67 $27.67 $27.67 $27.25 89
2018-05-21 $27.84 $27.84 $27.67 $27.67 $27.25 425
2018-05-18 $27.90 $27.90 $27.90 $27.90 $27.48 31
2018-05-17 $27.46 $27.90 $27.43 $27.90 $27.48 967
2018-05-16 $27.37 $27.37 $27.37 $27.37 $26.96 0
2018-05-15 $27.44 $27.44 $27.37 $27.37 $26.96 577
2018-05-14 $27.95 $28.14 $27.95 $28.14 $27.72 1,334
2018-05-11 $27.85 $27.85 $27.85 $27.85 $27.43 24
2018-05-10 $27.90 $27.90 $27.81 $27.85 $27.43 1,124
2018-05-09 $27.27 $27.27 $27.27 $27.27 $26.87 48
2018-05-08 $27.27 $27.27 $27.27 $27.27 $26.87 2
2018-05-07 $27.27 $27.27 $27.27 $27.27 $26.87 0
2018-05-04 $27.27 $27.44 $27.27 $27.27 $26.87 2,613
2018-05-03 $27.45 $27.45 $27.45 $27.45 $27.04 358
2018-05-02 $27.15 $27.15 $27.15 $27.15 $26.74 0
2018-05-01 $27.24 $27.24 $27.15 $27.15 $26.74 2,400
2018-04-30 $27.88 $27.88 $27.88 $27.88 $27.46 0
2018-04-27 $27.91 $27.91 $27.85 $27.88 $27.46 720
2018-04-26 $27.50 $27.50 $27.50 $27.50 $27.09 244
2018-04-25 $27.91 $27.91 $27.91 $27.91 $27.49 115
2018-04-24 $27.91 $27.91 $27.91 $27.91 $27.49 0
2018-04-23 $27.91 $27.91 $27.91 $27.91 $27.49 900
2018-04-20 $27.79 $27.79 $27.79 $27.79 $27.37 514
2018-04-19 $28.05 $28.05 $27.82 $27.82 $27.41 946
2018-04-18 $27.71 $27.71 $27.71 $27.71 $27.30 100
2018-04-17 $28.00 $28.06 $27.69 $27.70 $27.29 6,750
2018-04-16 $28.13 $28.13 $28.13 $28.13 $27.71 210
2018-04-13 $28.14 $28.20 $28.14 $28.20 $27.78 400
2018-04-12 $28.00 $28.43 $28.00 $28.43 $28.01 1,186
2018-04-11 $27.64 $27.64 $27.64 $27.64 $27.23 17
2018-04-10 $27.64 $27.64 $27.64 $27.64 $27.23 21
2018-04-09 $27.64 $27.64 $27.64 $27.64 $27.23 24
2018-04-06 $27.64 $27.64 $27.64 $27.64 $27.23 0
2018-04-05 $27.65 $27.65 $27.64 $27.64 $27.23 415
2018-04-04 $27.43 $27.43 $27.43 $27.43 $27.02 17
2018-04-03 $27.43 $27.43 $27.43 $27.43 $27.02 0
2018-04-02 $27.43 $27.43 $27.43 $27.43 $27.02 400
2018-03-29 $27.59 $27.59 $27.59 $27.59 $27.18 3
2018-03-28 $27.54 $27.59 $27.54 $27.59 $27.18 265
2018-03-27 $27.60 $27.60 $27.60 $27.60 $27.19 1
2018-03-26 $27.60 $27.60 $27.60 $27.60 $27.19 100
2018-03-23 $27.48 $27.48 $27.48 $27.48 $27.07 2
2018-03-22 $27.38 $27.38 $27.38 $27.38 $26.97 129
2018-03-21 $28.19 $28.19 $28.19 $28.19 $27.77 1
2018-03-20 $28.14 $28.19 $28.14 $28.19 $27.77 426
2018-03-19 $27.54 $27.54 $27.54 $27.54 $27.13 0
2018-03-16 $27.54 $27.54 $27.54 $27.54 $27.13 10
2018-03-15 $28.04 $28.04 $28.04 $28.04 $27.62 22
2018-03-14 $28.04 $28.04 $28.04 $28.04 $27.62 100
2018-03-13 $27.85 $27.85 $27.85 $27.85 $27.43 128
2018-03-12 $27.25 $27.25 $27.25 $27.25 $26.84 40
2018-03-09 $27.25 $27.25 $27.25 $27.25 $26.84 96
2018-03-08 $27.25 $27.25 $27.25 $27.25 $26.84 54
2018-03-07 $27.25 $27.25 $27.25 $27.25 $26.84 600
2018-03-06 $27.50 $27.50 $27.50 $27.50 $27.09 1
2018-03-05 $27.27 $27.50 $27.27 $27.50 $27.09 1,031
2018-03-02 $27.55 $27.55 $27.55 $27.55 $27.14 657
2018-03-01 $27.41 $27.41 $27.41 $27.41 $27.00 0
2018-02-28 $27.36 $27.41 $27.36 $27.41 $27.00 258
2018-02-27 $28.05 $28.05 $28.05 $28.05 $27.63 1
2018-02-26 $28.05 $28.05 $28.05 $28.05 $27.63 56
2018-02-23 $28.05 $28.05 $28.05 $28.05 $27.63 170
2018-02-22 $28.36 $28.36 $27.52 $27.52 $27.11 1,502
2018-02-21 $27.91 $27.91 $27.91 $27.91 $27.49 384
2018-02-20 $27.35 $27.35 $27.35 $27.35 $26.94 149
2018-02-16 $27.60 $27.60 $27.60 $27.60 $27.19 0
2018-02-15 $27.60 $27.60 $27.60 $27.60 $27.19 100
2018-02-14 $27.54 $27.75 $27.54 $27.60 $27.19 832
2018-02-13 $27.31 $27.34 $27.31 $27.34 $26.93 431
2018-02-12 $27.29 $27.29 $27.29 $27.29 $26.88 72
2018-02-09 $27.29 $27.29 $27.29 $27.29 $26.88 37
2018-02-08 $27.57 $27.57 $27.19 $27.29 $26.88 831
2018-02-07 $28.07 $28.07 $28.07 $28.07 $27.65 2
2018-02-06 $28.04 $28.07 $28.04 $28.07 $27.65 402
2018-02-05 $28.04 $28.04 $27.90 $27.90 $27.48 788
2018-02-02 $28.45 $28.45 $28.32 $28.43 $28.01 1,577
2018-02-01 $28.26 $28.26 $28.26 $28.26 $27.83 52
2018-01-31 $28.26 $28.26 $28.26 $28.26 $27.83 24
2018-01-30 $28.26 $28.26 $28.26 $28.26 $27.83 300
2018-01-29 $29.00 $29.00 $29.00 $29.00 $28.57 1
2018-01-26 $29.00 $29.00 $29.00 $29.00 $28.57 40
2018-01-25 $29.00 $29.00 $29.00 $29.00 $28.57 118
2018-01-24 $29.07 $29.07 $28.97 $29.00 $28.57 368
2018-01-23 $28.67 $28.67 $28.67 $28.67 $28.24 73
2018-01-22 $28.67 $28.67 $28.67 $28.67 $28.24 0
2018-01-19 $28.67 $29.20 $28.64 $28.67 $28.24 6,549
2018-01-18 $28.49 $28.49 $28.49 $28.49 $28.06 1
2018-01-17 $28.46 $28.49 $28.46 $28.49 $28.06 359
2018-01-16 $28.49 $28.59 $28.49 $28.59 $28.16 809
2018-01-12 $28.35 $28.35 $28.35 $28.35 $27.93 181
2018-01-11 $28.21 $28.30 $28.02 $28.30 $27.88 9,600
2018-01-10 $27.77 $28.16 $27.72 $28.16 $27.74 413
2018-01-09 $28.16 $28.16 $27.88 $28.12 $27.70 664
2018-01-08 $28.07 $28.07 $28.07 $28.07 $27.65 203
2018-01-05 $28.00 $28.00 $27.81 $27.81 $27.39 270
2018-01-04 $27.82 $28.14 $27.54 $28.14 $27.72 14,980
2018-01-03 $27.26 $27.26 $27.26 $27.26 $26.85 68
2018-01-02 $27.23 $27.62 $27.23 $27.62 $27.21 4,975
2017-12-29 $27.39 $27.39 $27.39 $27.39 $26.98 2
2017-12-28 $27.40 $27.40 $27.39 $27.39 $26.98 330
2017-12-27 $27.75 $27.75 $27.60 $27.60 $26.75 509
2017-12-26 $27.70 $27.70 $27.70 $27.70 $26.85 280
2017-12-22 $27.68 $27.73 $27.59 $27.73 $26.88 2,190
2017-12-21 $27.49 $27.49 $27.49 $27.49 $26.65 0
2017-12-20 $27.65 $27.67 $27.49 $27.49 $26.65 1,120
2017-12-19 $27.56 $27.56 $27.56 $27.56 $26.71 0
2017-12-18 $27.56 $27.56 $27.56 $27.56 $26.71 0
2017-12-15 $27.26 $27.56 $27.26 $27.56 $26.71 2,500
2017-12-14 $27.02 $27.38 $26.99 $26.99 $26.16 4,214
2017-12-13 $27.12 $27.12 $27.12 $27.12 $26.29 0
2017-12-12 $27.12 $27.12 $27.12 $27.12 $26.29 300
2017-12-11 $26.91 $26.91 $26.91 $26.91 $26.08 103
2017-12-08 $26.44 $26.44 $26.44 $26.44 $25.63 0
2017-12-07 $26.44 $26.44 $26.44 $26.44 $25.63 0
2017-12-06 $26.44 $26.44 $26.44 $26.44 $25.63 200
2017-12-05 $27.16 $27.16 $27.16 $27.16 $26.33 41
2017-12-04 $27.16 $27.16 $27.16 $27.16 $26.33 100
2017-12-01 $26.93 $26.94 $26.57 $26.57 $25.75 1,781
2017-11-30 $26.58 $27.09 $26.58 $27.09 $26.26 269
2017-11-29 $27.00 $27.00 $27.00 $27.00 $26.17 8,800
2017-11-28 $27.14 $27.14 $27.14 $27.14 $26.31 0
2017-11-27 $27.20 $27.20 $27.14 $27.14 $26.31 9,053
2017-11-24 $28.47 $28.47 $28.47 $28.47 $27.60 1
2017-11-22 $27.55 $27.55 $27.55 $27.55 $26.70 0
2017-11-21 $27.55 $27.55 $27.55 $27.55 $26.70 300
2017-11-20 $27.14 $27.14 $27.14 $27.14 $26.31 87
2017-11-17 $27.14 $27.14 $27.14 $27.14 $26.31 0
2017-11-16 $27.26 $27.26 $27.14 $27.14 $26.31 200
2017-11-15 $27.14 $27.14 $27.14 $27.14 $26.31 61
2017-11-14 $27.13 $27.16 $27.12 $27.14 $26.31 2,579
2017-11-13 $27.31 $27.31 $27.31 $27.31 $26.47 12
2017-11-10 $27.31 $27.31 $27.31 $27.31 $26.47 0
2017-11-09 $27.27 $27.31 $27.27 $27.31 $26.47 669
2017-11-08 $27.09 $27.09 $27.09 $27.09 $26.26 0
2017-11-07 $27.09 $27.09 $27.09 $27.09 $26.26 0
2017-11-06 $27.09 $27.09 $27.09 $27.09 $26.26 4
2017-11-03 $27.09 $27.09 $27.09 $27.09 $26.26 1,700
2017-11-02 $26.33 $26.33 $26.33 $26.33 $25.52 0
2017-11-01 $26.33 $26.33 $26.33 $26.33 $25.52 34
2017-10-31 $26.33 $26.33 $26.33 $26.33 $25.52 0
2017-10-30 $26.63 $26.63 $26.33 $26.33 $25.52 964
2017-10-27 $26.89 $26.89 $26.89 $26.89 $26.06 0
2017-10-26 $26.89 $26.89 $26.89 $26.89 $26.06 0
2017-10-25 $26.89 $26.89 $26.89 $26.89 $26.06 0
2017-10-24 $26.89 $26.89 $26.89 $26.89 $26.06 0
2017-10-23 $26.89 $26.89 $26.89 $26.89 $26.06 200
2017-10-20 $27.23 $27.23 $27.23 $27.23 $26.39 187
2017-10-19 $26.82 $26.82 $26.82 $26.82 $26.00 251
2017-10-18 $27.40 $27.40 $27.40 $27.40 $26.56 0
2017-10-17 $27.40 $27.40 $27.40 $27.40 $26.56 400
2017-10-16 $26.83 $26.83 $26.83 $26.83 $26.01 50
2017-10-13 $26.83 $26.83 $26.83 $26.83 $26.01 26
2017-10-12 $26.83 $26.83 $26.83 $26.83 $26.01 0
2017-10-11 $26.83 $26.83 $26.83 $26.83 $26.01 0
2017-10-10 $26.83 $26.83 $26.83 $26.83 $26.01 0
2017-10-09 $26.76 $26.86 $26.76 $26.83 $26.01 825
2017-10-06 $27.03 $27.03 $27.03 $27.03 $26.20 100
2017-10-05 $27.03 $27.03 $27.03 $27.03 $26.20 100
2017-10-04 $27.03 $27.03 $27.03 $27.03 $26.20 0
2017-10-03 $27.00 $27.03 $27.00 $27.03 $26.20 503
2017-10-02 $26.93 $26.94 $26.93 $26.94 $26.11 731
2017-09-29 $26.75 $26.75 $26.75 $26.75 $25.93 0
2017-09-28 $26.75 $26.75 $26.75 $26.75 $25.93 100
2017-09-27 $26.72 $26.75 $26.72 $26.75 $25.93 400
2017-09-26 $26.49 $26.49 $26.49 $26.49 $25.68 2
2017-09-25 $26.49 $26.49 $26.49 $26.49 $25.68 3
2017-09-22 $26.49 $26.49 $26.49 $26.49 $25.68 200
2017-09-21 $26.90 $26.90 $26.90 $26.90 $26.07 340
2017-09-20 $26.88 $26.88 $26.88 $26.88 $26.06 144
2017-09-19 $26.91 $26.95 $26.91 $26.91 $26.08 2,108
2017-09-18 $26.71 $26.71 $26.71 $26.71 $25.89 402
2017-09-15 $26.56 $26.56 $26.56 $26.56 $25.74 531
2017-09-14 $26.51 $26.53 $26.46 $26.53 $25.72 9,000
2017-09-13 $26.59 $26.59 $26.59 $26.59 $25.77 0
2017-09-12 $26.59 $26.70 $26.47 $26.59 $25.77 1,558
2017-09-11 $26.35 $26.35 $26.35 $26.35 $25.54 0
2017-09-08 $26.35 $26.35 $26.35 $26.35 $25.54 200
2017-09-07 $26.39 $26.39 $26.39 $26.39 $25.58 200
2017-09-06 $26.54 $26.54 $26.36 $26.36 $25.55 338
2017-09-05 $26.60 $26.60 $26.60 $26.60 $25.78 200
2017-09-01 $26.36 $26.52 $26.22 $26.41 $25.60 10,358
2017-08-31 $26.54 $26.54 $26.24 $26.24 $25.43 221
2017-08-30 $26.56 $26.56 $26.56 $26.56 $25.74 100
2017-08-29 $26.49 $26.49 $26.02 $26.24 $25.43 5,492
2017-08-28 $26.28 $26.28 $26.28 $26.28 $25.47 100
2017-08-25 $26.66 $26.66 $26.19 $26.31 $25.50 600
2017-08-24 $26.37 $26.37 $26.29 $26.29 $25.48 200
2017-08-23 $26.39 $26.39 $26.39 $26.39 $25.58 100
2017-08-22 $26.53 $26.53 $26.53 $26.53 $25.72 105
2017-08-21 $26.34 $26.34 $26.09 $26.09 $25.28 1,384
2017-08-18 $26.33 $26.38 $26.01 $26.01 $25.21 8,113
2017-08-17 $26.24 $26.36 $26.20 $26.20 $25.40 7,888
2017-08-16 $26.35 $26.40 $26.27 $26.28 $25.47 2,094
2017-08-15 $26.21 $26.21 $26.21 $26.21 $25.41 0
2017-08-14 $26.18 $26.21 $26.18 $26.21 $25.41 273
2017-08-11 $26.37 $26.37 $26.37 $26.37 $25.56 100
2017-08-10 $26.37 $26.37 $26.37 $26.37 $25.56 0
2017-08-09 $26.32 $26.37 $26.32 $26.37 $25.56 2,589
2017-08-08 $26.21 $26.21 $26.21 $26.21 $25.41 2
2017-08-07 $26.08 $26.08 $26.08 $26.08 $25.28 14
2017-08-04 $25.97 $25.97 $25.97 $25.97 $25.17 0
2017-08-03 $25.97 $25.97 $25.97 $25.97 $25.17 2
2017-08-02 $25.97 $25.97 $25.97 $25.97 $25.17 100
2017-08-01 $25.97 $25.97 $25.97 $25.97 $25.17 0
2017-07-31 $25.97 $25.97 $25.97 $25.97 $25.17 100
2017-07-28 $26.35 $26.35 $26.35 $26.35 $25.54 0
2017-07-27 $26.35 $26.35 $26.35 $26.35 $25.54 0
2017-07-26 $26.24 $26.35 $25.87 $26.35 $25.54 640
2017-07-25 $26.24 $26.24 $26.24 $26.24 $25.43 0
2017-07-24 $26.24 $26.24 $26.24 $26.24 $25.43 100
2017-07-21 $26.24 $26.24 $26.24 $26.24 $25.43 0
2017-07-20 $26.24 $26.24 $26.24 $26.24 $25.43 200
2017-07-19 $26.13 $26.13 $26.13 $26.13 $25.33 597
2017-07-18 $25.87 $25.87 $25.87 $25.87 $25.08 360
2017-07-17 $25.99 $25.99 $25.99 $25.99 $25.19 2,000
2017-07-14 $26.16 $26.18 $26.16 $26.18 $25.38 300
2017-07-13 $25.12 $25.12 $25.12 $25.12 $24.35 0
2017-07-12 $25.12 $25.12 $25.12 $25.12 $24.35 1
2017-07-11 $25.12 $25.12 $25.12 $25.12 $24.35 100
2017-07-10 $25.12 $25.12 $25.12 $25.12 $24.35 0
2017-07-07 $25.12 $25.12 $25.12 $25.12 $24.35 0
2017-07-06 $25.12 $25.12 $25.12 $25.12 $24.35 103
2017-07-05 $25.84 $25.84 $25.84 $25.84 $24.86 253
2017-07-03 $25.63 $25.63 $25.63 $25.63 $24.66 0
2017-06-30 $25.63 $25.63 $25.63 $25.63 $24.66 100
2017-06-29 $25.59 $25.63 $25.59 $25.63 $24.66 485
2017-06-28 $25.72 $25.72 $25.72 $25.72 $24.74 0
2017-06-27 $25.72 $25.73 $25.72 $25.72 $24.74 900
2017-06-26 $25.41 $25.41 $25.41 $25.41 $24.44 47
2017-06-23 $25.33 $25.41 $25.33 $25.41 $24.44 600
2017-06-22 $25.16 $25.16 $25.16 $25.16 $24.21 1
2017-06-21 $25.16 $25.16 $25.16 $25.16 $24.21 0
2017-06-20 $25.16 $25.16 $25.16 $25.16 $24.21 100
2017-06-19 $25.56 $25.56 $25.56 $25.56 $24.59 0
2017-06-16 $25.56 $25.56 $25.56 $25.56 $24.59 0
2017-06-15 $25.56 $25.56 $25.56 $25.56 $24.59 0
2017-06-14 $25.56 $25.56 $25.56 $25.56 $24.59 100
2017-06-13 $25.40 $25.56 $25.39 $25.56 $24.59 1,577
2017-06-12 $25.38 $25.38 $25.38 $25.38 $24.42 136
2017-06-09 $25.60 $25.60 $25.60 $25.60 $24.63 2
2017-06-08 $25.60 $25.62 $25.60 $25.60 $24.63 1,001
2017-06-07 $25.50 $25.61 $25.50 $25.61 $24.64 603
2017-06-06 $25.49 $25.49 $25.49 $25.49 $24.52 8
2017-06-05 $25.49 $25.49 $25.49 $25.49 $24.52 0
2017-06-02 $25.49 $25.49 $25.49 $25.49 $24.52 250
2017-06-01 $25.46 $25.46 $25.46 $25.46 $24.49 0
2017-05-31 $25.46 $25.46 $25.46 $25.46 $24.49 0
2017-05-30 $25.46 $25.46 $25.46 $25.46 $24.49 51
2017-05-26 $25.46 $25.46 $25.46 $25.46 $24.49 10
2017-05-25 $25.37 $25.46 $25.37 $25.46 $24.49 730
2017-05-24 $25.22 $25.22 $25.22 $25.22 $24.26 0
2017-05-23 $25.22 $25.22 $25.22 $25.22 $24.26 2
2017-05-22 $25.22 $25.22 $25.22 $25.22 $24.26 217
2017-05-19 $25.09 $25.09 $25.09 $25.09 $24.14 25
2017-05-18 $25.09 $25.09 $25.09 $25.09 $24.14 0
2017-05-17 $25.14 $25.14 $25.09 $25.09 $24.14 280
2017-05-16 $25.25 $25.25 $25.25 $25.25 $24.29 0
2017-05-15 $25.25 $25.25 $25.25 $25.25 $24.29 0
2017-05-12 $25.25 $25.25 $25.25 $25.25 $24.29 0
2017-05-11 $25.25 $25.25 $25.25 $25.25 $24.29 0
2017-05-10 $25.29 $25.31 $25.25 $25.25 $24.29 529
2017-05-09 $24.85 $24.85 $24.85 $24.85 $23.91 0
2017-05-08 $24.85 $24.85 $24.85 $24.85 $23.91 29
2017-05-05 $24.85 $24.85 $24.85 $24.85 $23.91 0
2017-05-04 $24.85 $24.85 $24.85 $24.85 $23.91 333
2017-05-03 $24.95 $25.01 $24.95 $24.98 $24.03 1,297
2017-05-02 $24.80 $24.80 $24.80 $24.80 $23.86 0
2017-05-01 $24.80 $24.80 $24.80 $24.80 $23.86 0
2017-04-28 $24.80 $24.80 $24.80 $24.80 $23.86 22
2017-04-27 $24.80 $24.80 $24.80 $24.80 $23.86 0
2017-04-26 $24.80 $24.80 $24.80 $24.80 $23.86 280
2017-04-25 $24.66 $24.66 $24.66 $24.66 $23.72 120
2017-04-24 $24.66 $24.66 $24.66 $24.66 $23.72 0
2017-04-21 $24.61 $24.66 $24.61 $24.66 $23.72 237
2017-04-20 $24.53 $24.53 $24.53 $24.53 $23.60 168
2017-04-19 $24.31 $24.31 $24.31 $24.31 $23.39 0
2017-04-18 $24.71 $24.71 $24.31 $24.31 $23.39 1,151
2017-04-17 $24.60 $24.60 $24.60 $24.60 $23.67 69
2017-04-13 $24.59 $24.60 $24.59 $24.60 $23.67 434
2017-04-12 $24.55 $24.63 $24.55 $24.63 $23.69 563
2017-04-11 $24.63 $24.63 $24.63 $24.63 $23.69 0
2017-04-10 $24.59 $24.66 $24.59 $24.63 $23.69 945
2017-04-07 $24.80 $24.80 $24.80 $24.80 $23.86 1
2017-04-06 $24.68 $24.80 $24.68 $24.80 $23.86 549
2017-04-05 $24.75 $24.75 $24.57 $24.57 $23.64 408
2017-04-04 $24.48 $24.48 $24.48 $24.48 $23.55 72
2017-04-03 $24.48 $24.48 $24.48 $24.48 $23.55 28
2017-03-31 $24.48 $24.48 $24.48 $24.48 $23.55 0
2017-03-30 $24.48 $24.48 $24.48 $24.48 $23.55 51
2017-03-29 $24.48 $24.48 $24.48 $24.48 $23.55 0
2017-03-28 $24.48 $24.48 $24.48 $24.48 $23.55 0
2017-03-27 $24.48 $24.48 $24.48 $24.48 $23.55 127
2017-03-24 $24.48 $24.48 $24.48 $24.48 $23.55 147
2017-03-23 $24.82 $24.82 $24.82 $24.82 $23.88 238
2017-03-22 $24.48 $24.48 $24.48 $24.48 $23.55 0
2017-03-21 $24.48 $24.48 $24.48 $24.48 $23.55 100
2017-03-20 $24.53 $24.53 $24.48 $24.48 $23.55 723
2017-03-17 $24.35 $24.35 $24.35 $24.35 $23.43 0
2017-03-16 $24.34 $24.35 $24.34 $24.35 $23.43 16,089
2017-03-15 $24.23 $24.35 $24.23 $24.35 $23.43 871
2017-03-14 $24.11 $24.11 $24.11 $24.11 $23.20 0
2017-03-13 $24.11 $24.11 $24.11 $24.11 $23.20 0
2017-03-10 $24.02 $24.14 $24.02 $24.11 $23.20 394
2017-03-09 $23.98 $23.98 $23.98 $23.98 $23.07 118
2017-03-08 $24.36 $24.36 $24.36 $24.36 $23.43 0
2017-03-07 $24.36 $24.36 $24.36 $24.36 $23.43 143
2017-03-06 $23.80 $24.02 $23.80 $24.02 $23.11 386
2017-03-03 $24.39 $24.39 $24.39 $24.39 $23.46 0
2017-03-02 $24.39 $24.39 $24.39 $24.39 $23.46 75
2017-03-01 $23.81 $23.81 $23.81 $23.81 $22.91 30
2017-02-28 $23.81 $23.81 $23.81 $23.81 $22.91 0
2017-02-27 $23.81 $23.81 $23.81 $23.81 $22.91 238
2017-02-24 $23.94 $24.01 $23.94 $24.01 $23.10 270
2017-02-23 $24.08 $24.09 $24.08 $24.09 $23.17 270
2017-02-22 $23.82 $24.09 $23.82 $24.09 $23.17 3,324
2017-02-21 $24.07 $24.07 $24.07 $24.07 $23.16 0
2017-02-17 $24.07 $24.07 $24.07 $24.07 $23.16 0
2017-02-16 $24.16 $24.16 $24.06 $24.07 $23.16 974
2017-02-15 $24.05 $24.05 $24.05 $24.05 $23.14 0
2017-02-14 $24.05 $24.05 $24.05 $24.05 $23.14 173
2017-02-13 $23.75 $23.75 $23.75 $23.75 $22.84 159
2017-02-10 $23.75 $23.75 $23.75 $23.75 $22.84 0
2017-02-09 $23.71 $23.75 $23.71 $23.75 $22.84 400
2017-02-08 $23.83 $23.83 $23.83 $23.83 $22.92 29
2017-02-07 $23.68 $23.83 $23.68 $23.83 $22.92 324
2017-02-06 $23.70 $23.75 $23.67 $23.74 $22.84 1,610
2017-02-03 $23.62 $23.83 $23.62 $23.83 $22.92 740
2017-02-02 $23.48 $23.48 $23.48 $23.48 $22.59 126
2017-02-01 $23.48 $23.48 $23.48 $23.48 $22.59 0
2017-01-31 $23.57 $23.57 $23.48 $23.48 $22.59 875
2017-01-30 $23.71 $23.71 $23.71 $23.71 $22.81 106
2017-01-27 $24.00 $24.00 $24.00 $24.00 $23.09 5
2017-01-26 $24.00 $24.00 $24.00 $24.00 $23.09 0
2017-01-25 $23.93 $24.00 $23.93 $24.00 $23.09 341
2017-01-24 $23.43 $23.43 $23.43 $23.43 $22.54 0
2017-01-23 $23.43 $23.43 $23.43 $23.43 $22.54 54
2017-01-20 $23.59 $23.70 $23.43 $23.43 $22.54 852
2017-01-19 $23.44 $23.73 $23.44 $23.72 $22.82 8,064
2017-01-18 $23.69 $23.75 $23.65 $23.75 $22.85 604
2017-01-17 $23.71 $23.71 $23.71 $23.71 $22.81 3
2017-01-13 $23.71 $23.71 $23.71 $23.71 $22.81 0
2017-01-12 $23.67 $23.81 $23.67 $23.71 $22.81 2,494
2017-01-11 $23.83 $23.83 $23.83 $23.83 $22.92 670
2017-01-10 $23.75 $23.83 $23.75 $23.83 $22.92 6,025
2017-01-09 $23.67 $23.74 $23.67 $23.74 $22.84 178,363
2017-01-06 $23.68 $23.76 $23.68 $23.76 $22.86 980
2017-01-05 $23.88 $23.88 $23.64 $23.77 $22.87 1,340
2017-01-04 $23.70 $23.70 $23.70 $23.70 $22.80 275
2017-01-03 $23.56 $23.56 $23.52 $23.52 $22.63 1,572
2016-12-30 $23.60 $23.62 $23.60 $23.62 $22.72 956
2016-12-29 $23.28 $23.42 $23.26 $23.34 $22.45 4,594
2016-12-28 $23.09 $23.09 $23.09 $23.09 $22.21 7
2016-12-27 $23.43 $23.43 $23.43 $23.43 $22.21 0
2016-12-23 $23.43 $23.43 $23.43 $23.43 $22.21 95
2016-12-22 $23.43 $23.43 $23.43 $23.43 $22.21 0
2016-12-21 $23.43 $23.43 $23.43 $23.43 $22.21 481
2016-12-20 $23.63 $23.63 $23.50 $23.50 $22.28 1,015
2016-12-19 $23.48 $23.48 $23.48 $23.48 $22.26 0
2016-12-16 $23.51 $23.51 $23.48 $23.48 $22.26 425
2016-12-15 $23.70 $23.74 $23.70 $23.72 $22.49 2,476
2016-12-14 $23.68 $23.69 $23.66 $23.66 $22.43 6,740
2016-12-13 $23.87 $23.87 $23.87 $23.87 $22.63 0
2016-12-12 $23.72 $23.87 $23.72 $23.87 $22.63 2,000
2016-12-09 $24.04 $24.04 $24.04 $24.04 $22.79 0
2016-12-08 $23.99 $24.05 $23.99 $24.04 $22.79 167,027
2016-12-07 $23.52 $23.52 $23.52 $23.52 $22.30 0
2016-12-06 $23.52 $23.52 $23.52 $23.52 $22.30 171
2016-12-05 $23.96 $23.96 $23.96 $23.96 $22.71 21
2016-12-02 $23.51 $23.55 $23.51 $23.55 $22.33 1,112
2016-12-01 $23.89 $23.89 $23.89 $23.89 $22.65 0
2016-11-30 $23.89 $23.89 $23.89 $23.89 $22.65 1
2016-11-29 $23.87 $23.89 $23.87 $23.89 $22.65 311
2016-11-28 $23.72 $23.72 $23.72 $23.72 $22.48 0
2016-11-25 $23.72 $23.72 $23.72 $23.72 $22.48 0
2016-11-23 $23.71 $23.72 $23.71 $23.72 $22.48 468
2016-11-22 $23.74 $23.74 $23.74 $23.74 $22.51 1
2016-11-21 $23.72 $23.74 $23.72 $23.74 $22.51 1,000
2016-11-18 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-17 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-16 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-15 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-14 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-11 $24.09 $24.09 $24.09 $24.09 $22.84 0
2016-11-10 $24.09 $24.09 $24.09 $24.09 $22.84 32
2016-11-09 $24.28 $24.28 $24.28 $24.28 $23.02 0
2016-11-08 $24.28 $24.28 $24.28 $24.28 $23.02 0
2016-11-07 $24.30 $24.30 $24.28 $24.28 $23.02 864
2016-11-04 $24.06 $24.06 $24.06 $24.06 $22.80 771
2016-11-03 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-11-02 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-11-01 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-10-31 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-10-28 $24.76 $24.76 $24.76 $24.76 $23.48 0
2016-10-27 $24.76 $24.76 $24.76 $24.76 $23.48 62
2016-10-26 $24.73 $24.76 $24.73 $24.76 $23.48 580
2016-10-25 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-24 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-21 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-20 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-19 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-18 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-17 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-14 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-13 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-12 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-11 $25.02 $25.02 $25.02 $25.02 $23.71 0
2016-10-10 $25.02 $25.02 $25.02 $25.02 $23.71 560
2016-10-07 $25.07 $25.07 $25.07 $25.07 $23.76 0
2016-10-06 $25.07 $25.07 $25.07 $25.07 $23.76 0
2016-10-05 $25.07 $25.07 $25.07 $25.07 $23.76 362
2016-10-04 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-10-03 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-09-30 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-09-29 $24.88 $24.88 $24.88 $24.88 $23.59 92
2016-09-28 $24.99 $24.99 $24.99 $24.99 $23.69 0
2016-09-27 $24.99 $24.99 $24.99 $24.99 $23.69 0
2016-09-26 $24.99 $24.99 $24.99 $24.99 $23.69 0
2016-09-23 $24.99 $24.99 $24.99 $24.99 $23.69 300
2016-09-22 $24.61 $24.61 $24.61 $24.61 $23.33 4
2016-09-21 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-20 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-19 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-16 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-15 $24.61 $24.61 $24.61 $24.61 $23.33 0
2016-09-14 $24.64 $24.66 $24.61 $24.61 $23.33 1,454
2016-09-13 $24.58 $24.58 $24.58 $24.58 $23.30 0
2016-09-12 $24.58 $24.58 $24.58 $24.58 $23.30 0
2016-09-09 $24.67 $24.67 $24.58 $24.58 $23.30 369
2016-09-08 $25.13 $25.13 $25.13 $25.13 $23.82 0
2016-09-07 $25.13 $25.13 $25.13 $25.13 $23.82 11
2016-09-06 $25.13 $25.13 $25.13 $25.13 $23.82 11
2016-09-02 $25.13 $25.13 $25.13 $25.13 $23.82 0
2016-09-01 $25.13 $25.13 $25.13 $25.13 $23.82 48
2016-08-31 $25.13 $25.13 $25.13 $25.13 $23.82 0
2016-08-30 $25.13 $25.13 $25.13 $25.13 $23.82 198
2016-08-29 $24.88 $24.89 $24.87 $24.89 $23.59 580
2016-08-26 $24.84 $24.84 $24.84 $24.84 $23.55 100
2016-08-25 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-24 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-23 $24.93 $24.96 $24.90 $24.96 $23.66 2,473
2016-08-22 $24.91 $24.91 $24.91 $24.91 $23.61 1,556
2016-08-19 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-08-18 $24.88 $24.88 $24.88 $24.88 $23.59 0
2016-08-17 $25.42 $25.42 $24.88 $24.88 $23.59 679
2016-08-16 $24.99 $24.99 $24.99 $24.99 $23.69 435
2016-08-15 $24.96 $24.96 $24.96 $24.96 $23.66 74
2016-08-12 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-11 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-10 $24.96 $24.96 $24.96 $24.96 $23.66 0
2016-08-09 $24.96 $24.96 $24.96 $24.96 $23.66 12
2016-08-08 $24.96 $24.96 $24.96 $24.96 $23.66 68
2016-08-05 $24.74 $24.74 $24.74 $24.74 $23.45 0
2016-08-04 $24.74 $24.74 $24.74 $24.74 $23.45 200
2016-08-03 $24.37 $24.37 $24.37 $24.37 $23.10 0
2016-08-02 $24.32 $24.37 $24.32 $24.37 $23.10 659
2016-08-01 $24.70 $24.70 $24.70 $24.70 $23.42 0
2016-07-29 $24.70 $24.70 $24.70 $24.70 $23.42 931
2016-07-28 $24.72 $24.72 $24.72 $24.72 $23.43 243
2016-07-27 $24.72 $24.72 $24.72 $24.72 $23.43 839
2016-07-26 $24.72 $24.72 $24.72 $24.72 $23.43 1
2016-07-25 $24.72 $24.72 $24.72 $24.72 $23.43 3
2016-07-22 $24.72 $24.72 $24.72 $24.72 $23.43 141
2016-07-21 $24.72 $24.72 $24.72 $24.72 $23.43 112
2016-07-20 $24.63 $24.63 $24.63 $24.63 $23.35 0
2016-07-19 $24.63 $24.63 $24.63 $24.63 $23.35 0
2016-07-18 $24.63 $24.63 $24.63 $24.63 $23.35 33
2016-07-15 $24.63 $24.63 $24.63 $24.63 $23.35 172
2016-07-14 $24.66 $24.66 $24.63 $24.63 $23.35 349
2016-07-13 $24.44 $24.44 $24.44 $24.44 $23.17 58
2016-07-12 $24.44 $24.44 $24.44 $24.44 $23.17 90
2016-07-11 $24.29 $24.29 $24.29 $24.29 $23.03 18
2016-07-08 $24.15 $24.29 $24.15 $24.29 $23.03 1,230
2016-07-07 $23.98 $23.98 $23.98 $23.98 $22.74 205
2016-07-06 $24.04 $24.05 $24.01 $24.01 $22.76 1,807
2016-07-05 $24.70 $24.70 $24.70 $24.70 $23.13 0
2016-07-01 $24.70 $24.70 $24.70 $24.70 $23.13 128
2016-06-30 $23.86 $23.86 $23.86 $23.86 $22.34 0
2016-06-29 $23.86 $23.86 $23.86 $23.86 $22.34 79
2016-06-28 $23.86 $23.86 $23.86 $23.86 $22.34 139
2016-06-27 $24.08 $24.08 $24.08 $24.08 $22.55 0
2016-06-24 $24.08 $24.08 $24.08 $24.08 $22.55 0
2016-06-23 $24.08 $24.08 $24.08 $24.08 $22.55 0
2016-06-22 $24.08 $24.08 $24.08 $24.08 $22.55 0
2016-06-21 $24.08 $24.08 $24.08 $24.08 $22.55 211
2016-06-20 $23.81 $23.81 $23.81 $23.81 $22.29 0
2016-06-17 $23.81 $23.81 $23.81 $23.81 $22.29 15
2016-06-16 $23.64 $23.81 $23.64 $23.81 $22.29 530
2016-06-15 $23.97 $23.97 $23.96 $23.96 $22.43 200
2016-06-14 $23.97 $23.97 $23.97 $23.97 $22.44 0
2016-06-13 $23.97 $23.97 $23.97 $23.97 $22.44 51
2016-06-10 $24.03 $24.03 $23.97 $23.97 $22.44 937
2016-06-09 $24.48 $24.48 $24.48 $24.48 $22.92 0
2016-06-08 $24.48 $24.48 $24.48 $24.48 $22.92 365
2016-06-07 $24.17 $24.17 $24.17 $24.17 $22.63 0
2016-06-06 $24.17 $24.17 $24.17 $24.17 $22.63 97
2016-06-03 $24.06 $24.17 $24.02 $24.17 $22.63 2,703
2016-06-02 $23.98 $23.98 $23.98 $23.98 $22.45 0
2016-06-01 $23.96 $23.98 $23.96 $23.98 $22.45 777
2016-05-31 $23.93 $23.93 $23.93 $23.93 $22.40 78
2016-05-27 $23.99 $23.99 $23.93 $23.93 $22.40 700
2016-05-26 $23.79 $23.79 $23.79 $23.79 $22.28 0
2016-05-25 $23.88 $23.88 $23.79 $23.79 $22.28 406
2016-05-24 $23.72 $23.74 $23.60 $23.69 $22.18 6,236
2016-05-23 $23.29 $23.29 $23.29 $23.29 $21.81 217
2016-05-20 $23.59 $23.59 $23.59 $23.59 $22.09 423
2016-05-19 $23.83 $23.83 $23.83 $23.83 $22.31 0
2016-05-18 $23.82 $23.83 $23.82 $23.83 $22.31 260
2016-05-17 $23.80 $23.80 $23.80 $23.80 $22.28 0
2016-05-16 $23.73 $23.81 $23.73 $23.80 $22.28 503
2016-05-13 $23.50 $23.61 $23.42 $23.61 $22.11 1,667
2016-05-12 $23.68 $23.68 $23.68 $23.68 $22.17 325
2016-05-11 $23.73 $23.73 $23.73 $23.73 $22.22 275
2016-05-10 $23.60 $23.60 $23.60 $23.60 $22.10 0
2016-05-09 $23.49 $23.60 $23.49 $23.60 $22.10 1,284
2016-05-06 $23.58 $23.58 $23.58 $23.58 $22.07 0
2016-05-05 $23.58 $23.58 $23.58 $23.58 $22.07 0
2016-05-04 $23.68 $23.68 $23.57 $23.58 $22.07 450
2016-05-03 $23.55 $23.87 $23.55 $23.82 $22.30 2,082
2016-05-02 $23.74 $23.74 $23.74 $23.74 $22.23 369
2016-04-29 $24.12 $24.12 $24.12 $24.12 $22.58 100
2016-04-28 $24.33 $24.33 $24.33 $24.33 $22.78 0
2016-04-27 $24.17 $24.33 $24.17 $24.33 $22.78 568
2016-04-26 $24.16 $24.16 $24.16 $24.16 $22.62 1,733
2016-04-25 $24.47 $24.47 $24.47 $24.47 $22.91 0
2016-04-22 $24.47 $24.47 $24.47 $24.47 $22.91 0
2016-04-21 $24.47 $24.47 $24.47 $24.47 $22.91 110
2016-04-20 $24.21 $24.29 $24.19 $24.27 $22.72 1,721
2016-04-19 $24.31 $24.31 $24.31 $24.31 $22.76 60
2016-04-18 $24.31 $24.31 $24.31 $24.31 $22.76 0
2016-04-15 $24.31 $24.31 $24.31 $24.31 $22.76 36
2016-04-14 $24.31 $24.31 $24.31 $24.31 $22.76 0
2016-04-13 $24.31 $24.31 $24.31 $24.31 $22.76 260
2016-04-12 $23.99 $24.10 $23.99 $24.10 $22.56 850
2016-04-11 $23.76 $23.76 $23.76 $23.76 $22.25 0
2016-04-08 $23.76 $23.76 $23.76 $23.76 $22.25 0
2016-04-07 $23.76 $23.76 $23.76 $23.76 $22.25 0
2016-04-06 $23.76 $23.76 $23.76 $23.76 $22.25 808
2016-04-05 $23.70 $23.73 $23.65 $23.72 $22.20 7,377
2016-04-04 $23.97 $23.97 $23.92 $23.93 $22.40 1,030
2016-04-01 $23.71 $23.89 $23.71 $23.89 $22.37 300
2016-03-31 $24.12 $24.12 $24.12 $24.12 $22.58 0
2016-03-30 $24.08 $24.13 $24.03 $24.12 $22.58 2,330
2016-03-29 $23.63 $23.86 $23.63 $23.86 $22.34 300
2016-03-28 $23.74 $23.74 $23.74 $23.74 $22.22 0
2016-03-24 $23.74 $23.74 $23.74 $23.74 $22.22 815
2016-03-23 $24.06 $24.06 $24.06 $24.06 $22.53 0
2016-03-22 $24.06 $24.06 $24.06 $24.06 $22.53 0
2016-03-21 $24.06 $24.06 $24.06 $24.06 $22.53 526
2016-03-18 $23.99 $24.07 $23.99 $24.03 $22.50 4,208
2016-03-17 $23.74 $23.92 $23.74 $23.89 $22.37 4,192
2016-03-16 $23.71 $23.71 $23.71 $23.71 $22.20 411
2016-03-15 $23.67 $23.67 $23.67 $23.67 $22.16 0
2016-03-14 $23.67 $23.67 $23.67 $23.67 $22.16 428
2016-03-11 $23.39 $23.39 $23.39 $23.39 $21.90 0
2016-03-10 $23.43 $23.43 $23.39 $23.39 $21.90 18,039
2016-03-09 $23.55 $23.55 $23.51 $23.51 $22.01 8,792
2016-03-08 $23.40 $23.40 $23.40 $23.40 $21.91 600
2016-03-07 $23.49 $23.49 $23.49 $23.49 $21.99 0
2016-03-04 $23.49 $23.49 $23.49 $23.49 $21.99 0
2016-03-03 $23.81 $23.81 $23.49 $23.49 $21.99 166,782
2016-03-02 $23.36 $23.66 $23.30 $23.40 $21.90 107,442
2016-03-01 $23.14 $23.14 $23.14 $23.14 $21.67 2,550
2016-02-29 $23.22 $23.22 $23.22 $23.22 $21.74 1
2016-02-26 $23.22 $23.22 $23.22 $23.22 $21.74 0
2016-02-25 $23.22 $23.22 $23.22 $23.22 $21.74 0
2016-02-24 $23.22 $23.22 $23.22 $23.22 $21.74 0
2016-02-23 $23.22 $23.22 $23.22 $23.22 $21.74 0
2016-02-22 $23.22 $23.22 $23.22 $23.22 $21.74 1,100
2016-02-19 $22.68 $22.68 $22.68 $22.68 $21.23 0
2016-02-18 $22.68 $22.68 $22.68 $22.68 $21.23 0
2016-02-17 $22.68 $22.68 $22.68 $22.68 $21.23 0
2016-02-16 $22.58 $22.68 $22.57 $22.68 $21.23 2,100
2016-02-12 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-11 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-10 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-09 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-08 $22.09 $22.09 $22.09 $22.09 $20.68 1
2016-02-05 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-04 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-03 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-02 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-02-01 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-01-29 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-01-28 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-01-27 $22.09 $22.09 $22.09 $22.09 $20.68 0
2016-01-26 $22.09 $22.09 $22.09 $22.09 $20.68 900
2016-01-25 $21.97 $21.97 $21.97 $21.97 $20.57 0
2016-01-22 $21.97 $21.97 $21.97 $21.97 $20.57 0
2016-01-21 $21.97 $21.97 $21.97 $21.97 $20.57 0
2016-01-20 $21.97 $21.97 $21.97 $21.97 $20.57 0
2016-01-19 $21.98 $21.98 $21.97 $21.97 $20.57 1,089
2016-01-15 $22.37 $22.37 $22.37 $22.37 $20.94 50
2016-01-14 $22.37 $22.37 $22.37 $22.37 $20.94 0
2016-01-13 $22.37 $22.37 $22.37 $22.37 $20.94 0
2016-01-12 $22.37 $22.37 $22.37 $22.37 $20.94 0
2016-01-11 $22.37 $22.37 $22.37 $22.37 $20.94 0
2016-01-08 $22.46 $22.46 $22.37 $22.37 $20.94 1,835
2016-01-07 $23.33 $23.33 $23.33 $23.33 $21.84 120
2016-01-06 $23.33 $23.33 $23.33 $23.33 $21.84 0
2016-01-05 $23.33 $23.33 $23.33 $23.33 $21.84 69
2016-01-04 $23.33 $23.33 $23.33 $23.33 $21.84 0
2015-12-31 $23.33 $23.33 $23.33 $23.33 $21.84 0
2015-12-30 $23.38 $23.38 $23.33 $23.33 $21.84 1,960
2015-12-29 $23.47 $23.47 $23.47 $23.47 $21.97 446
2015-12-28 $23.14 $23.14 $23.14 $23.14 $21.66 0
2015-12-24 $23.44 $23.44 $23.44 $23.44 $21.66 69
2015-12-23 $23.44 $23.44 $23.44 $23.44 $21.66 25
2015-12-22 $23.44 $23.44 $23.44 $23.44 $21.66 0
2015-12-21 $23.44 $23.44 $23.44 $23.44 $21.66 0
2015-12-18 $23.44 $23.44 $23.44 $23.44 $21.66 354
2015-12-17 $22.98 $22.98 $22.98 $22.98 $21.24 0
2015-12-16 $22.98 $22.98 $22.98 $22.98 $21.24 0
2015-12-15 $22.98 $22.98 $22.98 $22.98 $21.24 0
2015-12-14 $22.98 $22.98 $22.98 $22.98 $21.24 25
2015-12-11 $22.98 $22.98 $22.98 $22.98 $21.24 354
2015-12-10 $23.22 $23.22 $23.22 $23.22 $21.46 150
2015-12-09 $23.57 $23.57 $23.57 $23.57 $21.78 0
2015-12-08 $23.57 $23.57 $23.57 $23.57 $21.78 0
2015-12-07 $23.57 $23.57 $23.57 $23.57 $21.78 0
2015-12-04 $23.57 $23.57 $23.57 $23.57 $21.78 0
2015-12-03 $23.57 $23.57 $23.57 $23.57 $21.78 354
2015-12-02 $23.71 $23.72 $23.71 $23.72 $21.92 600
2015-12-01 $23.84 $23.84 $23.84 $23.84 $22.03 0
2015-11-30 $23.84 $23.84 $23.84 $23.84 $22.03 0
2015-11-27 $23.89 $23.89 $23.84 $23.84 $22.03 719
2015-11-25 $24.08 $24.08 $24.00 $24.00 $22.18 2,400
2015-11-24 $24.12 $24.12 $24.12 $24.12 $22.29 100
2015-11-23 $24.08 $24.08 $24.08 $24.08 $22.25 0
2015-11-20 $24.08 $24.08 $24.08 $24.08 $22.25 0
2015-11-19 $24.11 $24.11 $24.05 $24.08 $22.25 1,818
2015-11-18 $24.02 $24.02 $24.02 $24.02 $22.20 200
2015-11-17 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-16 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-13 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-12 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-11 $24.18 $24.18 $24.18 $24.18 $22.35 0
2015-11-10 $24.18 $24.18 $24.18 $24.18 $22.35 700
2015-11-09 $24.80 $24.80 $24.80 $24.80 $22.92 0
2015-11-06 $24.80 $24.80 $24.80 $24.80 $22.92 0
2015-11-05 $24.80 $24.80 $24.80 $24.80 $22.92 0
2015-11-04 $24.80 $24.80 $24.80 $24.80 $22.92 700

ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF (HEMV) News Headlines

Recent ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF (HEMV) News
Similar Companies to ISHARES EDGE MSCI MIN VOL EM CURRENCY HEDGED ETF (HEMV) 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.