ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF (HEUV) Exchange: BATS

Data as of April 24, 2024

$25.08 ($-0.16) -0.63%

ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF - Daily Information
Click for more stock information on ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF.
Daily Information Data
Date April 24, 2024
Open $25.08
Previous Close $25.08
High $25.08
Low $25.08
Adjusted Open $25.08
Previous Adjusted Close $25.08
Adjusted High $25.08
Adjusted Low $25.08

About ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF (HEUV)

DELISTED - The Fund seeks to track the investment results of the MSCI Europe Minimum Volatility (USD) 100% Hedged to USD Index (the “Underlying Index”), an equity benchmark which represents the performance of European developed market equity securities that, in the aggregate, have lower volatility characteristics relative to the broader European developed equity markets 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 Europe 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. As of July 31, 2017, the Underlying Index consisted of securities from the following 15 developed market countries or regions: Austria, Belgium, Denmark, Finland, France, Germany, Ireland, Italy, the Netherlands, Norway, Portugal, 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 EUROPE CURRENCY HEDGED ETF (HEUV)

Date Open High Low Close Adj.Close Volume
2018-08-15 $25.08 $25.08 $25.08 $25.08 $25.08 700
2018-08-14 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-08-13 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-08-10 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-08-09 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-08-08 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-08-07 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-08-06 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-08-03 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-08-02 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-08-01 $25.24 $25.24 $25.24 $25.24 $25.24 36
2018-07-31 $25.24 $25.24 $25.24 $25.24 $25.24 30
2018-07-30 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-27 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-26 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-25 $25.24 $25.24 $25.24 $25.24 $25.24 39
2018-07-24 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-23 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-20 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-19 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-18 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-17 $25.24 $25.24 $25.24 $25.24 $25.24 13
2018-07-16 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-13 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-07-12 $24.80 $24.80 $24.80 $24.80 $24.80 2
2018-07-11 $24.80 $24.80 $24.80 $24.80 $24.80 13
2018-07-10 $24.80 $24.80 $24.80 $24.80 $24.80 0
2018-07-09 $24.80 $24.80 $24.80 $24.80 $24.80 0
2018-07-06 $24.80 $24.80 $24.80 $24.80 $24.80 7
2018-07-05 $24.80 $24.80 $24.80 $24.80 $24.80 0
2018-07-03 $25.19 $25.19 $25.19 $25.19 $25.19 0
2018-07-02 $25.19 $25.19 $25.19 $25.19 $24.81 18
2018-06-29 $25.19 $25.19 $25.19 $25.19 $24.81 1
2018-06-28 $25.19 $25.19 $25.19 $25.19 $24.81 0
2018-06-27 $25.19 $25.19 $25.19 $25.19 $24.81 0
2018-06-26 $25.19 $25.19 $25.19 $25.19 $24.81 0
2018-06-25 $25.19 $25.19 $25.19 $25.19 $24.81 0
2018-06-22 $25.10 $25.19 $25.10 $25.19 $24.81 567
2018-06-21 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-20 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-19 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-18 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-15 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-14 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-13 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-12 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-11 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-08 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-07 $25.13 $25.13 $25.13 $25.13 $24.75 1
2018-06-06 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-05 $25.13 $25.13 $25.13 $25.13 $24.75 1
2018-06-04 $25.13 $25.13 $25.13 $25.13 $24.75 0
2018-06-01 $25.13 $25.13 $25.13 $25.13 $24.75 4
2018-05-31 $25.13 $25.13 $25.13 $25.13 $24.75 100
2018-05-30 $25.20 $25.20 $25.20 $25.20 $24.82 100
2018-05-29 $25.26 $25.26 $25.26 $25.26 $24.88 0
2018-05-25 $25.26 $25.26 $25.26 $25.26 $24.88 0
2018-05-24 $25.26 $25.26 $25.26 $25.26 $24.88 0
2018-05-23 $25.26 $25.26 $25.26 $25.26 $24.88 288
2018-05-22 $25.26 $25.26 $25.26 $25.26 $24.88 0
2018-05-21 $25.26 $25.26 $25.26 $25.26 $24.88 0
2018-05-18 $25.26 $25.26 $25.26 $25.26 $24.88 0
2018-05-17 $25.26 $25.26 $25.26 $25.26 $24.88 200
2018-05-16 $25.15 $25.15 $25.15 $25.15 $24.77 1,000
2018-05-15 $24.91 $24.91 $24.91 $24.91 $24.53 0
2018-05-14 $24.91 $24.91 $24.91 $24.91 $24.53 0
2018-05-11 $24.91 $24.91 $24.91 $24.91 $24.53 0
2018-05-10 $24.91 $24.91 $24.91 $24.91 $24.53 0
2018-05-09 $24.91 $24.91 $24.91 $24.91 $24.53 0
2018-05-08 $24.91 $24.91 $24.91 $24.91 $24.53 0
2018-05-07 $24.91 $24.91 $24.91 $24.91 $24.53 0
2018-05-04 $24.91 $24.91 $24.91 $24.91 $24.53 0
2018-05-03 $24.91 $24.91 $24.91 $24.91 $24.53 0
2018-05-02 $24.84 $24.91 $24.84 $24.91 $24.53 612
2018-05-01 $24.66 $24.66 $24.66 $24.66 $24.29 0
2018-04-30 $24.66 $24.66 $24.66 $24.66 $24.29 0
2018-04-27 $24.66 $24.66 $24.66 $24.66 $24.29 0
2018-04-26 $24.61 $24.66 $24.61 $24.66 $24.29 254
2018-04-25 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-24 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-23 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-20 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-19 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-18 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-17 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-16 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-13 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-12 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-11 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-10 $24.14 $24.14 $24.14 $24.14 $23.77 0
2018-04-09 $24.13 $24.14 $24.13 $24.14 $23.77 3,102
2018-04-06 $24.15 $24.16 $24.14 $24.15 $23.78 3,598
2018-04-05 $24.18 $24.18 $24.18 $24.18 $23.81 100
2018-04-04 $23.77 $23.80 $23.77 $23.80 $23.44 1,000
2018-04-03 $23.44 $23.44 $23.44 $23.44 $23.08 1
2018-04-02 $23.44 $23.44 $23.44 $23.44 $23.08 22
2018-03-29 $23.44 $23.44 $23.44 $23.44 $23.08 0
2018-03-28 $23.44 $23.44 $23.44 $23.44 $23.08 0
2018-03-27 $23.44 $23.44 $23.44 $23.44 $23.08 0
2018-03-26 $23.44 $23.44 $23.44 $23.44 $23.08 1
2018-03-23 $23.77 $23.77 $23.77 $23.77 $23.41 1
2018-03-22 $23.77 $23.77 $23.77 $23.77 $23.41 0
2018-03-21 $23.77 $23.77 $23.77 $23.77 $23.41 1
2018-03-20 $23.77 $23.77 $23.77 $23.77 $23.41 0
2018-03-19 $23.77 $23.77 $23.77 $23.77 $23.41 0
2018-03-16 $23.77 $23.77 $23.77 $23.77 $23.41 0
2018-03-15 $23.77 $23.77 $23.77 $23.77 $23.41 0
2018-03-14 $23.77 $23.77 $23.77 $23.77 $23.41 2
2018-03-13 $23.98 $24.00 $23.77 $23.77 $23.41 1,102
2018-03-12 $23.73 $23.73 $23.73 $23.73 $23.37 0
2018-03-09 $23.73 $23.73 $23.73 $23.73 $23.37 0
2018-03-08 $23.73 $23.73 $23.73 $23.73 $23.37 0
2018-03-07 $23.75 $23.75 $23.73 $23.73 $23.37 200
2018-03-06 $23.75 $23.75 $23.75 $23.75 $23.39 0
2018-03-05 $23.75 $23.75 $23.75 $23.75 $23.39 0
2018-03-02 $23.75 $23.75 $23.75 $23.75 $23.39 0
2018-03-01 $23.75 $23.75 $23.75 $23.75 $23.39 19
2018-02-28 $23.75 $23.75 $23.75 $23.75 $23.39 0
2018-02-27 $23.75 $23.75 $23.75 $23.75 $23.39 3
2018-02-26 $23.75 $23.75 $23.75 $23.75 $23.39 0
2018-02-23 $23.76 $23.76 $23.75 $23.75 $23.39 835
2018-02-22 $23.78 $23.78 $23.78 $23.78 $23.42 3
2018-02-21 $23.75 $23.75 $23.75 $23.75 $23.39 20
2018-02-20 $23.75 $23.75 $23.75 $23.75 $23.39 0
2018-02-16 $23.75 $23.75 $23.75 $23.75 $23.39 416
2018-02-15 $23.70 $23.70 $23.70 $23.70 $23.34 338
2018-02-14 $24.41 $24.41 $24.41 $24.41 $24.04 23
2018-02-13 $24.41 $24.41 $24.41 $24.41 $24.04 0
2018-02-12 $24.41 $24.41 $24.41 $24.41 $24.04 0
2018-02-09 $24.41 $24.41 $24.41 $24.41 $24.04 0
2018-02-08 $24.41 $24.41 $24.41 $24.41 $24.04 0
2018-02-07 $24.41 $24.41 $24.41 $24.41 $24.04 0
2018-02-06 $24.41 $24.41 $24.41 $24.41 $24.04 0
2018-02-05 $24.41 $24.41 $24.41 $24.41 $24.04 0
2018-02-02 $24.41 $24.41 $24.41 $24.41 $24.04 25
2018-02-01 $24.41 $24.41 $24.41 $24.41 $24.04 0
2018-01-31 $24.41 $24.41 $24.41 $24.41 $24.04 1
2018-01-30 $24.41 $24.41 $24.41 $24.41 $24.04 100
2018-01-29 $24.57 $24.57 $24.57 $24.57 $24.20 0
2018-01-26 $24.57 $24.57 $24.57 $24.57 $24.20 260
2018-01-25 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-24 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-23 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-22 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-19 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-18 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-17 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-16 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-12 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-11 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-10 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-09 $24.75 $24.75 $24.75 $24.75 $24.37 0
2018-01-08 $24.75 $24.75 $24.75 $24.75 $24.37 1
2018-01-05 $24.86 $24.86 $24.86 $24.86 $24.48 61
2018-01-04 $24.29 $24.29 $24.29 $24.29 $23.92 0
2018-01-03 $24.29 $24.29 $24.29 $24.29 $23.92 0
2018-01-02 $24.29 $24.29 $24.29 $24.29 $23.92 4
2017-12-29 $24.29 $24.29 $24.29 $24.29 $23.92 0
2017-12-28 $24.29 $24.29 $24.29 $24.29 $23.92 0
2017-12-27 $24.66 $24.66 $24.66 $24.66 $23.92 0
2017-12-26 $24.66 $24.66 $24.66 $24.66 $23.92 0
2017-12-22 $24.66 $24.66 $24.66 $24.66 $23.92 0
2017-12-21 $24.66 $24.66 $24.66 $24.66 $23.92 0
2017-12-20 $24.66 $24.66 $24.66 $24.66 $23.92 500
2017-12-19 $24.62 $24.62 $24.62 $24.62 $23.88 0
2017-12-18 $24.62 $24.62 $24.62 $24.62 $23.88 0
2017-12-15 $24.62 $24.62 $24.62 $24.62 $23.88 0
2017-12-14 $24.62 $24.62 $24.62 $24.62 $23.88 0
2017-12-13 $24.62 $24.62 $24.62 $24.62 $23.88 0
2017-12-12 $24.62 $24.62 $24.62 $24.62 $23.88 0
2017-12-11 $24.62 $24.62 $24.62 $24.62 $23.88 0
2017-12-08 $24.62 $24.62 $24.62 $24.62 $23.88 56
2017-12-07 $24.62 $24.62 $24.62 $24.62 $23.88 0
2017-12-06 $24.62 $24.62 $24.62 $24.62 $23.88 100
2017-12-05 $24.45 $24.45 $24.45 $24.45 $23.71 0
2017-12-04 $24.45 $24.45 $24.45 $24.45 $23.71 0
2017-12-01 $24.45 $24.45 $24.45 $24.45 $23.71 200
2017-11-30 $24.70 $24.70 $24.70 $24.70 $23.96 1
2017-11-29 $24.70 $24.70 $24.70 $24.70 $23.96 0
2017-11-28 $24.70 $24.70 $24.70 $24.70 $23.96 3,000
2017-11-27 $24.67 $24.67 $24.67 $24.67 $23.93 11
2017-11-24 $24.67 $24.67 $24.67 $24.67 $23.93 0
2017-11-22 $24.67 $24.67 $24.67 $24.67 $23.93 0
2017-11-21 $24.67 $24.67 $24.67 $24.67 $23.93 300
2017-11-20 $24.61 $24.61 $24.61 $24.61 $23.87 0
2017-11-17 $24.61 $24.61 $24.61 $24.61 $23.87 0
2017-11-16 $24.63 $24.63 $24.60 $24.61 $23.87 5,000
2017-11-15 $24.61 $24.61 $24.61 $24.61 $23.87 0
2017-11-14 $24.61 $24.61 $24.61 $24.61 $23.87 100
2017-11-13 $24.67 $24.67 $24.67 $24.67 $23.93 0
2017-11-10 $24.66 $24.67 $24.66 $24.67 $23.93 800
2017-11-09 $24.76 $24.76 $24.76 $24.76 $24.02 5
2017-11-08 $25.05 $25.05 $25.05 $25.05 $24.30 0
2017-11-07 $25.05 $25.05 $25.05 $25.05 $24.30 0
2017-11-06 $25.05 $25.05 $25.05 $25.05 $24.30 3
2017-11-03 $25.05 $25.05 $25.05 $25.05 $24.30 100
2017-11-02 $24.88 $24.88 $24.88 $24.88 $24.13 0
2017-11-01 $24.88 $24.88 $24.88 $24.88 $24.13 17
2017-10-31 $24.88 $24.88 $24.88 $24.88 $24.13 0
2017-10-30 $24.88 $24.88 $24.88 $24.88 $24.13 0
2017-10-27 $24.88 $24.88 $24.88 $24.88 $24.13 0
2017-10-26 $24.88 $24.88 $24.88 $24.88 $24.13 0
2017-10-25 $24.88 $24.88 $24.88 $24.88 $24.13 29
2017-10-24 $24.88 $24.88 $24.88 $24.88 $24.13 800
2017-10-23 $24.99 $24.99 $24.99 $24.99 $24.24 0
2017-10-20 $24.99 $24.99 $24.99 $24.99 $24.24 0
2017-10-19 $24.99 $24.99 $24.99 $24.99 $24.24 0
2017-10-18 $24.99 $24.99 $24.99 $24.99 $24.24 0
2017-10-17 $24.99 $24.99 $24.99 $24.99 $24.24 100
2017-10-16 $24.94 $24.94 $24.94 $24.94 $24.19 1
2017-10-13 $24.94 $24.94 $24.94 $24.94 $24.19 0
2017-10-12 $24.94 $24.94 $24.94 $24.94 $24.19 100
2017-10-11 $25.05 $25.05 $25.05 $25.05 $24.29 400
2017-10-10 $24.71 $24.71 $24.71 $24.71 $23.97 0
2017-10-09 $24.71 $24.71 $24.71 $24.71 $23.97 0
2017-10-06 $24.71 $24.71 $24.71 $24.71 $23.97 100
2017-10-05 $24.60 $24.60 $24.60 $24.60 $23.86 0
2017-10-04 $24.60 $24.60 $24.60 $24.60 $23.86 0
2017-10-03 $24.60 $24.60 $24.60 $24.60 $23.86 0
2017-10-02 $24.60 $24.60 $24.60 $24.60 $23.86 100
2017-09-29 $24.21 $24.21 $24.21 $24.21 $23.48 0
2017-09-28 $24.21 $24.21 $24.21 $24.21 $23.48 0
2017-09-27 $24.21 $24.21 $24.21 $24.21 $23.48 0
2017-09-26 $24.21 $24.21 $24.21 $24.21 $23.48 0
2017-09-25 $24.21 $24.21 $24.21 $24.21 $23.48 0
2017-09-22 $24.21 $24.21 $24.21 $24.21 $23.48 0
2017-09-21 $24.30 $24.30 $24.21 $24.21 $23.48 200
2017-09-20 $24.69 $24.69 $24.69 $24.69 $23.95 0
2017-09-19 $24.69 $24.69 $24.69 $24.69 $23.95 100
2017-09-18 $24.69 $24.69 $24.69 $24.69 $23.95 0
2017-09-15 $24.69 $24.69 $24.69 $24.69 $23.95 0
2017-09-14 $24.69 $24.69 $24.69 $24.69 $23.95 0
2017-09-13 $24.69 $24.69 $24.69 $24.69 $23.95 0
2017-09-12 $24.69 $24.69 $24.69 $24.69 $23.95 0
2017-09-11 $24.68 $24.69 $24.68 $24.69 $23.95 400
2017-09-08 $24.46 $24.46 $24.46 $24.46 $23.73 0
2017-09-07 $24.46 $24.46 $24.46 $24.46 $23.73 0
2017-09-06 $24.46 $24.46 $24.46 $24.46 $23.73 3
2017-09-05 $24.46 $24.46 $24.46 $24.46 $23.73 0
2017-09-01 $24.36 $24.46 $24.30 $24.46 $23.73 2,600
2017-08-31 $24.29 $24.29 $24.29 $24.29 $23.56 0
2017-08-30 $24.29 $24.29 $24.29 $24.29 $23.56 2
2017-08-29 $24.29 $24.29 $24.29 $24.29 $23.56 2
2017-08-28 $24.29 $24.29 $24.29 $24.29 $23.56 0
2017-08-25 $24.25 $24.29 $24.25 $24.29 $23.56 400
2017-08-24 $24.36 $24.36 $24.35 $24.35 $23.62 1,967
2017-08-23 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-22 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-21 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-18 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-17 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-16 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-15 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-14 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-11 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-10 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-09 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-08 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-07 $24.37 $24.37 $24.37 $24.37 $23.64 1
2017-08-04 $24.37 $24.37 $24.37 $24.37 $23.64 1
2017-08-03 $24.37 $24.37 $24.37 $24.37 $23.64 0
2017-08-02 $24.29 $24.37 $24.29 $24.37 $23.64 1,120
2017-08-01 $24.29 $24.41 $24.29 $24.41 $23.68 1,874
2017-07-31 $24.21 $24.29 $24.21 $24.29 $23.56 1,600
2017-07-28 $24.42 $24.42 $24.42 $24.42 $23.69 0
2017-07-27 $24.42 $24.42 $24.42 $24.42 $23.69 0
2017-07-26 $24.42 $24.42 $24.42 $24.42 $23.69 0
2017-07-25 $24.42 $24.42 $24.42 $24.42 $23.69 100
2017-07-24 $24.42 $24.42 $24.42 $24.42 $23.69 0
2017-07-21 $24.42 $24.42 $24.42 $24.42 $23.69 0
2017-07-20 $24.42 $24.42 $24.42 $24.42 $23.69 0
2017-07-19 $24.42 $24.42 $24.42 $24.42 $23.69 0
2017-07-18 $24.42 $24.42 $24.42 $24.42 $23.69 50
2017-07-17 $24.21 $24.21 $24.21 $24.21 $23.48 0
2017-07-14 $24.21 $24.21 $24.21 $24.21 $23.48 2
2017-07-13 $24.21 $24.21 $24.21 $24.21 $23.48 27
2017-07-12 $24.21 $24.21 $24.21 $24.21 $23.48 100
2017-07-11 $24.21 $24.21 $24.21 $24.21 $23.48 100
2017-07-10 $24.21 $24.21 $24.21 $24.21 $23.48 0
2017-07-07 $24.21 $24.21 $24.21 $24.21 $23.48 0
2017-07-06 $24.21 $24.21 $24.21 $24.21 $23.48 1
2017-07-05 $24.72 $24.72 $24.72 $24.72 $23.48 0
2017-07-03 $24.72 $24.72 $24.72 $24.72 $23.48 0
2017-06-30 $24.72 $24.72 $24.72 $24.72 $23.48 0
2017-06-29 $24.72 $24.72 $24.72 $24.72 $23.48 1,300
2017-06-28 $25.58 $25.58 $25.58 $25.58 $24.30 0
2017-06-27 $25.58 $25.58 $25.58 $25.58 $24.30 0
2017-06-26 $25.58 $25.58 $25.58 $25.58 $24.30 0
2017-06-23 $25.58 $25.58 $25.58 $25.58 $24.30 0
2017-06-22 $25.58 $25.58 $25.58 $25.58 $24.30 0
2017-06-21 $25.58 $25.58 $25.58 $25.58 $24.30 500
2017-06-20 $25.74 $25.74 $25.74 $25.74 $24.44 100
2017-06-19 $25.46 $25.46 $25.46 $25.46 $24.18 0
2017-06-16 $25.46 $25.46 $25.46 $25.46 $24.18 0
2017-06-15 $25.46 $25.46 $25.46 $25.46 $24.18 0
2017-06-14 $25.46 $25.46 $25.46 $25.46 $24.18 0
2017-06-13 $25.42 $25.46 $25.42 $25.46 $24.18 2,066
2017-06-12 $25.33 $25.33 $25.33 $25.33 $24.06 0
2017-06-09 $25.33 $25.33 $25.33 $25.33 $24.06 1,576
2017-06-08 $25.39 $25.39 $25.39 $25.39 $24.12 600
2017-06-07 $25.56 $25.56 $25.56 $25.56 $24.28 5
2017-06-06 $25.56 $25.56 $25.56 $25.56 $24.28 0
2017-06-05 $25.56 $25.56 $25.56 $25.56 $24.28 0
2017-06-02 $25.56 $25.56 $25.56 $25.56 $24.28 100
2017-06-01 $25.47 $25.47 $25.47 $25.47 $24.19 100
2017-05-31 $25.38 $25.54 $25.38 $25.54 $24.26 600
2017-05-30 $25.31 $25.44 $25.31 $25.44 $24.16 900
2017-05-26 $25.35 $25.35 $25.35 $25.35 $24.08 100
2017-05-25 $25.29 $25.29 $25.27 $25.29 $24.02 4,873
2017-05-24 $25.24 $25.24 $25.21 $25.24 $23.97 2,438
2017-05-23 $25.20 $25.20 $25.20 $25.20 $23.93 30
2017-05-22 $25.20 $25.20 $25.20 $25.20 $23.93 100
2017-05-19 $25.39 $25.42 $25.20 $25.20 $23.93 1,154
2017-05-18 $25.33 $25.33 $25.33 $25.33 $24.06 0
2017-05-17 $25.33 $25.33 $25.33 $25.33 $24.06 1
2017-05-16 $25.33 $25.33 $25.33 $25.33 $24.06 0
2017-05-15 $25.33 $25.33 $25.33 $25.33 $24.06 0
2017-05-12 $25.33 $25.33 $25.33 $25.33 $24.06 200
2017-05-11 $25.02 $25.02 $25.02 $25.02 $23.76 0
2017-05-10 $25.02 $25.02 $25.02 $25.02 $23.76 50
2017-05-09 $25.02 $25.02 $25.02 $25.02 $23.76 272
2017-05-08 $24.60 $24.60 $24.60 $24.60 $23.37 0
2017-05-05 $24.60 $24.60 $24.60 $24.60 $23.37 0
2017-05-04 $24.64 $24.64 $24.60 $24.60 $23.37 16,515
2017-05-03 $24.59 $24.59 $24.59 $24.59 $23.35 100
2017-05-02 $24.27 $24.27 $24.27 $24.27 $23.05 0
2017-05-01 $24.27 $24.27 $24.27 $24.27 $23.05 0
2017-04-28 $24.31 $24.33 $24.27 $24.27 $23.05 850
2017-04-27 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-26 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-25 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-24 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-21 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-20 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-19 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-18 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-17 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-13 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-12 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-11 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-10 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-07 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-06 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-05 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-04 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-04-03 $23.76 $23.76 $23.76 $23.76 $22.57 0
2017-03-31 $23.77 $23.77 $23.75 $23.76 $22.57 7,263
2017-03-30 $23.60 $23.60 $23.60 $23.60 $22.42 0
2017-03-29 $23.60 $23.60 $23.60 $23.60 $22.42 1
2017-03-28 $23.60 $23.60 $23.60 $23.60 $22.42 461
2017-03-27 $23.60 $23.60 $23.60 $23.60 $22.42 0
2017-03-24 $23.60 $23.60 $23.60 $23.60 $22.42 0
2017-03-23 $23.60 $23.60 $23.60 $23.60 $22.42 3
2017-03-22 $23.60 $23.60 $23.60 $23.60 $22.42 100
2017-03-21 $23.49 $23.65 $23.49 $23.65 $22.46 400
2017-03-20 $23.62 $23.62 $23.62 $23.62 $22.44 0
2017-03-17 $23.62 $23.62 $23.62 $23.62 $22.44 0
2017-03-16 $23.49 $23.62 $23.47 $23.62 $22.44 42,087
2017-03-15 $23.63 $23.63 $23.63 $23.63 $22.45 0
2017-03-14 $23.63 $23.63 $23.63 $23.63 $22.45 0
2017-03-13 $23.63 $23.63 $23.63 $23.63 $22.45 20
2017-03-10 $23.52 $23.52 $23.52 $23.52 $22.34 168
2017-03-09 $23.38 $23.38 $23.38 $23.38 $22.20 161
2017-03-08 $23.37 $23.37 $23.37 $23.37 $22.20 0
2017-03-07 $23.37 $23.37 $23.37 $23.37 $22.20 0
2017-03-06 $23.37 $23.37 $23.37 $23.37 $22.20 0
2017-03-03 $23.37 $23.37 $23.37 $23.37 $22.20 0
2017-03-02 $23.37 $23.37 $23.37 $23.37 $22.20 0
2017-03-01 $23.37 $23.37 $23.37 $23.37 $22.20 200
2017-02-28 $23.16 $23.17 $23.03 $23.17 $22.01 611
2017-02-27 $23.20 $23.20 $23.20 $23.20 $22.03 100
2017-02-24 $23.25 $23.25 $23.25 $23.25 $22.08 0
2017-02-23 $23.25 $23.25 $23.25 $23.25 $22.08 200
2017-02-22 $22.97 $22.97 $22.97 $22.97 $21.82 0
2017-02-21 $22.97 $22.97 $22.96 $22.97 $21.82 2,900
2017-02-17 $22.65 $22.65 $22.65 $22.65 $21.51 0
2017-02-16 $22.65 $22.65 $22.65 $22.65 $21.51 0
2017-02-15 $22.65 $22.65 $22.65 $22.65 $21.51 0
2017-02-14 $22.65 $22.65 $22.65 $22.65 $21.51 0
2017-02-13 $22.65 $22.65 $22.65 $22.65 $21.51 0
2017-02-10 $22.00 $22.65 $22.00 $22.65 $21.51 2,484
2017-02-09 $22.63 $22.63 $22.63 $22.63 $21.50 400
2017-02-08 $22.46 $22.46 $22.46 $22.46 $21.34 0
2017-02-07 $22.46 $22.46 $22.46 $22.46 $21.34 0
2017-02-06 $22.46 $22.46 $22.46 $22.46 $21.34 400
2017-02-03 $22.29 $22.29 $22.29 $22.29 $21.17 0
2017-02-02 $22.29 $22.29 $22.29 $22.29 $21.17 0
2017-02-01 $22.29 $22.29 $22.29 $22.29 $21.17 0
2017-01-31 $22.29 $22.29 $22.29 $22.29 $21.17 0
2017-01-30 $22.29 $22.29 $22.29 $22.29 $21.17 1
2017-01-27 $22.29 $22.29 $22.29 $22.29 $21.17 0
2017-01-26 $22.32 $22.32 $22.28 $22.29 $21.17 2,200
2017-01-25 $22.35 $22.35 $22.35 $22.35 $21.23 0
2017-01-24 $22.35 $22.35 $22.35 $22.35 $21.23 600
2017-01-23 $22.46 $22.46 $22.46 $22.46 $21.33 0
2017-01-20 $22.46 $22.46 $22.46 $22.46 $21.33 0
2017-01-19 $22.46 $22.46 $22.46 $22.46 $21.33 0
2017-01-18 $22.46 $22.46 $22.46 $22.46 $21.33 300
2017-01-17 $22.65 $22.65 $22.65 $22.65 $21.51 0
2017-01-13 $22.65 $22.65 $22.65 $22.65 $21.51 0
2017-01-12 $22.65 $22.65 $22.65 $22.65 $21.51 600
2017-01-11 $22.71 $22.71 $22.71 $22.71 $21.57 0
2017-01-10 $22.71 $22.71 $22.71 $22.71 $21.57 0
2017-01-09 $22.71 $22.71 $22.71 $22.71 $21.57 0
2017-01-06 $22.71 $22.71 $22.71 $22.71 $21.57 0
2017-01-05 $22.70 $22.71 $22.70 $22.71 $21.57 1,215
2017-01-04 $22.62 $22.62 $22.62 $22.62 $21.49 202
2017-01-03 $22.41 $22.41 $22.41 $22.41 $21.29 2
2016-12-30 $22.41 $22.41 $22.41 $22.41 $21.29 2
2016-12-29 $22.65 $22.65 $22.38 $22.41 $21.29 10,207
2016-12-28 $22.46 $22.46 $22.46 $22.46 $21.33 0
2016-12-27 $22.71 $22.71 $22.71 $22.71 $21.33 0
2016-12-23 $22.71 $22.71 $22.71 $22.71 $21.33 130
2016-12-22 $22.69 $22.69 $22.69 $22.69 $21.31 0
2016-12-21 $22.69 $22.69 $22.69 $22.69 $21.31 206
2016-12-20 $22.37 $22.37 $22.37 $22.37 $21.01 0
2016-12-19 $22.37 $22.37 $22.37 $22.37 $21.01 1
2016-12-16 $22.37 $22.37 $22.37 $22.37 $21.01 0
2016-12-15 $22.25 $22.37 $22.25 $22.37 $21.01 1,399
2016-12-14 $22.32 $22.32 $22.32 $22.32 $20.96 134
2016-12-13 $22.33 $22.33 $22.30 $22.31 $20.96 4,986
2016-12-12 $22.09 $22.11 $22.09 $22.11 $20.77 327
2016-12-09 $22.09 $22.09 $22.09 $22.09 $20.75 3,805
2016-12-08 $21.80 $21.99 $21.80 $21.99 $20.66 1,610
2016-12-07 $21.86 $21.86 $21.86 $21.86 $20.53 25
2016-12-06 $21.86 $21.86 $21.86 $21.86 $20.53 148
2016-12-05 $21.60 $21.62 $21.60 $21.60 $20.29 1,800
2016-12-02 $22.37 $22.37 $21.72 $21.72 $20.40 200
2016-12-01 $23.62 $23.62 $23.62 $23.62 $20.51 0
2016-11-30 $23.62 $23.62 $23.62 $23.62 $20.51 101
2016-11-29 $23.72 $23.73 $23.65 $23.73 $20.61 2,096
2016-11-28 $23.55 $23.55 $23.55 $23.55 $20.45 0
2016-11-25 $23.55 $23.55 $23.55 $23.55 $20.45 0
2016-11-23 $23.55 $23.55 $23.55 $23.55 $20.45 1
2016-11-22 $23.57 $23.57 $23.53 $23.55 $20.45 4,300
2016-11-21 $23.66 $23.66 $23.64 $23.65 $20.54 4,900
2016-11-18 $23.66 $23.66 $23.66 $23.66 $20.55 0
2016-11-17 $23.66 $23.66 $23.66 $23.66 $20.55 100
2016-11-16 $23.83 $23.83 $23.83 $23.83 $20.69 1
2016-11-15 $23.83 $23.83 $23.83 $23.83 $20.69 0
2016-11-14 $23.83 $23.83 $23.83 $23.83 $20.69 0
2016-11-11 $23.83 $23.83 $23.83 $23.83 $20.69 0
2016-11-10 $23.83 $23.83 $23.83 $23.83 $20.69 0
2016-11-09 $23.83 $23.83 $23.83 $23.83 $20.69 1
2016-11-08 $23.83 $23.83 $23.83 $23.83 $20.69 0
2016-11-07 $23.68 $23.83 $23.68 $23.83 $20.69 1,100
2016-11-04 $24.21 $24.21 $24.21 $24.21 $21.02 0
2016-11-03 $24.21 $24.21 $24.21 $24.21 $21.02 0
2016-11-02 $24.21 $24.21 $24.21 $24.21 $21.02 0
2016-11-01 $24.21 $24.21 $24.21 $24.21 $21.02 1,100
2016-10-31 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-28 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-27 $24.61 $24.61 $24.61 $24.61 $21.37 50
2016-10-26 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-25 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-24 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-21 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-20 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-19 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-18 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-17 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-14 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-13 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-12 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-11 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-10 $24.61 $24.61 $24.61 $24.61 $21.37 0
2016-10-07 $24.61 $24.61 $24.61 $24.61 $21.37 200
2016-10-06 $24.87 $24.87 $24.87 $24.87 $21.60 0
2016-10-05 $24.87 $24.87 $24.87 $24.87 $21.60 0
2016-10-04 $24.87 $24.87 $24.87 $24.87 $21.60 0
2016-10-03 $24.87 $24.87 $24.87 $24.87 $21.60 0
2016-09-30 $24.85 $24.87 $24.85 $24.87 $21.60 1,100
2016-09-29 $25.28 $25.28 $25.28 $25.28 $21.95 0
2016-09-28 $25.28 $25.28 $25.28 $25.28 $21.95 0
2016-09-27 $25.28 $25.28 $25.28 $25.28 $21.95 0
2016-09-26 $25.28 $25.28 $25.28 $25.28 $21.95 0
2016-09-23 $25.28 $25.28 $25.28 $25.28 $21.95 0
2016-09-22 $25.27 $25.32 $25.27 $25.28 $21.95 1,592
2016-09-21 $24.94 $24.94 $24.94 $24.94 $21.66 300
2016-09-20 $24.58 $24.58 $24.58 $24.58 $21.35 0
2016-09-19 $24.58 $24.58 $24.58 $24.58 $21.35 0
2016-09-16 $24.59 $24.60 $24.58 $24.58 $21.35 500
2016-09-15 $24.75 $24.75 $24.75 $24.75 $21.49 0
2016-09-14 $24.74 $24.75 $24.74 $24.75 $21.49 500
2016-09-13 $24.65 $24.65 $24.60 $24.64 $21.40 500
2016-09-12 $24.90 $24.90 $24.90 $24.90 $21.62 0
2016-09-09 $24.91 $24.91 $24.90 $24.90 $21.62 200
2016-09-08 $25.21 $25.21 $25.21 $25.21 $21.89 0
2016-09-07 $25.21 $25.21 $25.21 $25.21 $21.89 100
2016-09-06 $25.18 $25.18 $25.18 $25.18 $21.87 24
2016-09-02 $25.23 $25.23 $25.23 $25.23 $21.91 100
2016-09-01 $24.86 $24.87 $24.86 $24.87 $21.60 800
2016-08-31 $25.10 $25.10 $25.10 $25.10 $21.79 0
2016-08-30 $25.10 $25.10 $25.10 $25.10 $21.79 0
2016-08-29 $25.10 $25.10 $25.10 $25.10 $21.79 0
2016-08-26 $25.10 $25.10 $25.10 $25.10 $21.79 0
2016-08-25 $25.10 $25.10 $25.10 $25.10 $21.79 0
2016-08-24 $25.10 $25.10 $25.09 $25.10 $21.79 624
2016-08-23 $25.01 $25.01 $25.01 $25.01 $21.72 0
2016-08-22 $25.01 $25.01 $25.01 $25.01 $21.72 301
2016-08-19 $25.17 $25.17 $25.17 $25.17 $21.86 0
2016-08-18 $25.16 $25.17 $25.16 $25.17 $21.86 1,005
2016-08-17 $25.22 $25.23 $25.10 $25.12 $21.81 3,621
2016-08-16 $25.13 $25.13 $25.07 $25.07 $21.77 12,000
2016-08-15 $24.97 $24.97 $24.97 $24.97 $21.68 0
2016-08-12 $24.97 $24.97 $24.97 $24.97 $21.68 0
2016-08-11 $24.97 $24.97 $24.97 $24.97 $21.68 0
2016-08-10 $24.97 $24.97 $24.97 $24.97 $21.68 0
2016-08-09 $24.97 $24.97 $24.97 $24.97 $21.68 197
2016-08-08 $24.97 $24.97 $24.97 $24.97 $21.68 3
2016-08-05 $24.97 $24.97 $24.97 $24.97 $21.68 0
2016-08-04 $24.97 $24.97 $24.97 $24.97 $21.68 0
2016-08-03 $24.97 $24.97 $24.97 $24.97 $21.68 0
2016-08-02 $24.97 $24.97 $24.97 $24.97 $21.68 0
2016-08-01 $24.97 $24.97 $24.97 $24.97 $21.68 219
2016-07-29 $25.04 $25.04 $25.04 $25.04 $21.75 400
2016-07-28 $24.90 $24.90 $24.90 $24.90 $21.62 0
2016-07-27 $24.90 $24.90 $24.90 $24.90 $21.62 0
2016-07-26 $24.90 $24.90 $24.90 $24.90 $21.62 0
2016-07-25 $24.90 $24.90 $24.90 $24.90 $21.62 0
2016-07-22 $24.90 $24.90 $24.90 $24.90 $21.62 0
2016-07-21 $24.90 $24.90 $24.90 $24.90 $21.62 0
2016-07-20 $24.90 $24.90 $24.90 $24.90 $21.62 0
2016-07-19 $24.90 $24.90 $24.90 $24.90 $21.62 0
2016-07-18 $24.93 $24.93 $24.90 $24.90 $21.62 300
2016-07-15 $24.76 $24.91 $24.76 $24.91 $21.63 400
2016-07-14 $24.89 $24.89 $24.89 $24.89 $21.61 200
2016-07-13 $24.92 $24.92 $24.92 $24.92 $21.64 308
2016-07-12 $24.82 $24.82 $24.82 $24.82 $21.55 0
2016-07-11 $24.88 $24.89 $24.81 $24.82 $21.55 683
2016-07-08 $24.33 $24.33 $24.33 $24.33 $21.13 0
2016-07-07 $24.33 $24.33 $24.33 $24.33 $21.13 0
2016-07-06 $24.16 $24.33 $24.15 $24.33 $21.13 9,525
2016-07-05 $25.29 $25.34 $25.23 $25.31 $21.25 6,115
2016-07-01 $25.50 $25.92 $25.50 $25.63 $21.52 29,600
2016-06-30 $25.52 $25.56 $25.52 $25.56 $21.46 3,150
2016-06-29 $24.93 $24.93 $24.93 $24.93 $20.93 202
2016-06-28 $24.49 $24.49 $24.49 $24.49 $20.56 310
2016-06-27 $24.13 $24.13 $23.95 $23.95 $20.11 1,495
2016-06-24 $24.17 $24.18 $24.14 $24.14 $20.27 1,000
2016-06-23 $24.52 $24.52 $24.52 $24.52 $20.59 0
2016-06-22 $24.52 $24.52 $24.52 $24.52 $20.59 0
2016-06-21 $24.52 $24.52 $24.52 $24.52 $20.59 0
2016-06-20 $24.52 $24.52 $24.52 $24.52 $20.59 0
2016-06-17 $24.52 $24.52 $24.52 $24.52 $20.59 0
2016-06-16 $24.52 $24.52 $24.52 $24.52 $20.59 0
2016-06-15 $24.52 $24.52 $24.52 $24.52 $20.59 0
2016-06-14 $24.52 $24.52 $24.52 $24.52 $20.59 0
2016-06-13 $24.52 $24.52 $24.52 $24.52 $20.59 0
2016-06-10 $24.66 $24.66 $24.52 $24.52 $20.59 1,090
2016-06-09 $25.17 $25.17 $25.17 $25.17 $21.13 0
2016-06-08 $25.17 $25.17 $25.17 $25.17 $21.13 0
2016-06-07 $25.12 $25.17 $25.11 $25.17 $21.13 3,400
2016-06-06 $25.21 $25.21 $25.21 $25.21 $21.17 0
2016-06-03 $25.21 $25.21 $25.21 $25.21 $21.17 0
2016-06-02 $25.18 $25.21 $25.18 $25.21 $21.17 2,490
2016-06-01 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-31 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-27 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-26 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-25 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-24 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-23 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-20 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-19 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-18 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-17 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-16 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-13 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-12 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-11 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-10 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-09 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-06 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-05 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-04 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-03 $24.81 $24.81 $24.81 $24.81 $20.83 0
2016-05-02 $24.77 $24.81 $24.77 $24.81 $20.83 400
2016-04-29 $24.94 $24.94 $24.94 $24.94 $20.94 0
2016-04-28 $24.94 $24.94 $24.94 $24.94 $20.94 0
2016-04-27 $24.94 $24.94 $24.94 $24.94 $20.94 0
2016-04-26 $24.94 $24.94 $24.94 $24.94 $20.94 0
2016-04-25 $24.94 $24.94 $24.94 $24.94 $20.94 0
2016-04-22 $25.04 $25.04 $24.94 $24.94 $20.94 2,400
2016-04-21 $24.99 $24.99 $24.98 $24.98 $20.98 600
2016-04-20 $24.80 $24.80 $24.80 $24.80 $20.82 0
2016-04-19 $24.80 $24.80 $24.80 $24.80 $20.82 0
2016-04-18 $24.80 $24.80 $24.80 $24.80 $20.82 0
2016-04-15 $24.80 $24.80 $24.80 $24.80 $20.82 0
2016-04-14 $24.80 $24.80 $24.80 $24.80 $20.82 0
2016-04-13 $24.80 $24.80 $24.80 $24.80 $20.82 0
2016-04-12 $24.69 $24.80 $24.65 $24.80 $20.82 3,050
2016-04-11 $24.53 $24.53 $24.53 $24.53 $20.60 0
2016-04-08 $24.53 $24.53 $24.53 $24.53 $20.60 0
2016-04-07 $24.57 $24.57 $24.50 $24.53 $20.60 638
2016-04-06 $24.46 $24.46 $24.46 $24.46 $20.54 0
2016-04-05 $24.46 $24.46 $24.46 $24.46 $20.54 0
2016-04-04 $24.51 $24.51 $24.46 $24.46 $20.54 424
2016-04-01 $24.27 $24.27 $24.27 $24.27 $20.38 200
2016-03-31 $24.63 $24.66 $24.63 $24.66 $20.71 1,262
2016-03-30 $24.28 $24.28 $24.28 $24.28 $20.39 0
2016-03-29 $24.29 $24.29 $24.22 $24.28 $20.39 3,589
2016-03-28 $25.13 $25.13 $24.44 $24.44 $20.52 3,889
2016-03-24 $24.65 $24.65 $24.65 $24.65 $20.70 0
2016-03-23 $24.65 $24.65 $24.65 $24.65 $20.70 0
2016-03-22 $24.65 $24.65 $24.65 $24.65 $20.70 0
2016-03-21 $24.65 $24.65 $24.65 $24.65 $20.70 0
2016-03-18 $24.65 $24.65 $24.65 $24.65 $20.70 930
2016-03-17 $24.64 $24.64 $24.53 $24.54 $20.61 2,801
2016-03-16 $24.86 $24.86 $24.86 $24.86 $20.87 0
2016-03-15 $24.86 $24.86 $24.86 $24.86 $20.87 0
2016-03-14 $24.86 $24.86 $24.86 $24.86 $20.87 203
2016-03-11 $24.37 $24.37 $24.37 $24.37 $20.46 0
2016-03-10 $24.37 $24.37 $24.37 $24.37 $20.46 0
2016-03-09 $24.37 $24.40 $24.36 $24.37 $20.46 1,953
2016-03-08 $24.61 $24.61 $24.61 $24.61 $20.66 0
2016-03-07 $24.61 $24.61 $24.61 $24.61 $20.66 0
2016-03-04 $24.75 $24.75 $24.61 $24.61 $20.66 12,252
2016-03-03 $24.60 $24.60 $24.60 $24.60 $20.66 0
2016-03-02 $24.60 $24.60 $24.60 $24.60 $20.66 505
2016-03-01 $24.67 $24.68 $24.67 $24.68 $20.73 736
2016-02-29 $24.50 $24.50 $24.36 $24.36 $20.45 1,985
2016-02-26 $24.39 $24.40 $24.38 $24.38 $20.47 1,325
2016-02-25 $24.35 $24.35 $24.35 $24.35 $20.45 0
2016-02-24 $24.35 $24.35 $24.35 $24.35 $20.45 0
2016-02-23 $24.35 $24.35 $24.35 $24.35 $20.45 1,265
2016-02-22 $24.35 $24.59 $24.27 $24.32 $20.42 29,661
2016-02-19 $24.35 $24.35 $24.35 $24.35 $20.45 0
2016-02-18 $24.35 $24.35 $24.35 $24.35 $20.45 415
2016-02-17 $24.10 $24.12 $24.08 $24.08 $20.22 366
2016-02-16 $23.05 $23.05 $23.05 $23.05 $19.35 0
2016-02-12 $22.98 $23.08 $22.94 $23.05 $19.35 4,300
2016-02-11 $22.68 $22.68 $22.68 $22.68 $19.04 400
2016-02-10 $23.05 $23.05 $23.05 $23.05 $19.35 0
2016-02-09 $22.94 $23.05 $22.93 $23.05 $19.35 5,966
2016-02-08 $23.76 $23.76 $23.76 $23.76 $19.95 0
2016-02-05 $24.02 $24.05 $23.76 $23.76 $19.95 12,466
2016-02-04 $24.50 $24.50 $23.96 $23.96 $20.12 5,253
2016-02-03 $24.48 $24.48 $24.48 $24.48 $20.56 0
2016-02-02 $24.49 $24.49 $24.48 $24.48 $20.56 900
2016-02-01 $24.39 $24.39 $24.39 $24.39 $20.48 0
2016-01-29 $24.39 $24.39 $24.39 $24.39 $20.48 0
2016-01-28 $24.39 $24.39 $24.39 $24.39 $20.48 0
2016-01-27 $24.39 $24.39 $24.39 $24.39 $20.48 835
2016-01-26 $24.01 $24.01 $24.01 $24.01 $20.16 25
2016-01-25 $24.01 $24.01 $24.01 $24.01 $20.16 0
2016-01-22 $24.01 $24.01 $24.01 $24.01 $20.16 0
2016-01-21 $24.01 $24.01 $24.01 $24.01 $20.16 0
2016-01-20 $24.01 $24.01 $24.01 $24.01 $20.16 0
2016-01-19 $24.01 $24.01 $24.01 $24.01 $20.16 83
2016-01-15 $24.01 $24.01 $24.01 $24.01 $20.16 25
2016-01-14 $24.03 $24.03 $24.01 $24.01 $20.16 484
2016-01-13 $24.36 $24.36 $24.36 $24.36 $20.45 200
2016-01-12 $24.02 $24.02 $24.02 $24.02 $20.17 0
2016-01-11 $24.02 $24.02 $24.02 $24.02 $20.17 0
2016-01-08 $24.02 $24.02 $24.02 $24.02 $20.17 0
2016-01-07 $24.18 $24.18 $24.01 $24.02 $20.17 1,975
2016-01-06 $24.48 $24.48 $24.48 $24.48 $20.56 700
2016-01-05 $25.04 $25.04 $25.04 $25.04 $21.03 0
2016-01-04 $25.04 $25.04 $25.04 $25.04 $21.03 0
2015-12-31 $25.03 $25.04 $25.03 $25.04 $21.03 1,000
2015-12-30 $25.20 $25.20 $25.20 $25.20 $21.16 100
2015-12-29 $24.25 $24.25 $24.25 $24.25 $20.36 0
2015-12-28 $24.25 $24.25 $24.25 $24.25 $20.36 0
2015-12-24 $24.40 $24.40 $24.40 $24.40 $20.36 0
2015-12-23 $24.55 $24.55 $24.55 $24.55 $20.49 0
2015-12-22 $24.56 $24.57 $24.55 $24.55 $20.49 1,953
2015-12-21 $24.59 $24.59 $24.59 $24.59 $20.52 100
2015-12-18 $24.67 $24.67 $24.67 $24.67 $20.59 600
2015-12-17 $24.75 $24.75 $24.75 $24.75 $20.66 0
2015-12-16 $24.75 $24.75 $24.75 $24.75 $20.66 0
2015-12-15 $24.75 $24.75 $24.75 $24.75 $20.66 100
2015-12-14 $25.26 $25.26 $25.26 $25.26 $21.08 99
2015-12-11 $25.26 $25.26 $25.26 $25.26 $21.08 23
2015-12-10 $25.26 $25.26 $25.26 $25.26 $21.08 0
2015-12-09 $25.26 $25.26 $25.26 $25.26 $21.08 0
2015-12-08 $25.26 $25.26 $25.26 $25.26 $21.08 0
2015-12-07 $25.26 $25.26 $25.26 $25.26 $21.08 199
2015-12-04 $25.58 $25.58 $25.58 $25.58 $21.35 0
2015-12-03 $25.58 $25.58 $25.58 $25.58 $21.35 0
2015-12-02 $25.58 $25.58 $25.58 $25.58 $21.35 0
2015-12-01 $25.58 $25.58 $25.58 $25.58 $21.35 100
2015-11-30 $25.13 $25.13 $25.13 $25.13 $20.97 0
2015-11-27 $25.13 $25.13 $25.13 $25.13 $20.97 0
2015-11-25 $25.13 $25.13 $25.13 $25.13 $20.97 0
2015-11-24 $25.13 $25.13 $25.13 $25.13 $20.97 300
2015-11-23 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-20 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-19 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-18 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-17 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-16 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-13 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-12 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-11 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-10 $25.18 $25.18 $25.18 $25.18 $21.01 0
2015-11-09 $25.18 $25.18 $25.18 $25.18 $21.01 200

ISHARES EDGE MSCI MIN VOL EUROPE CURRENCY HEDGED ETF (HEUV) News Headlines

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