Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Natixis Seeyond Intl Min Vol ETF (NY: MVIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.08 38.10 38.01 38.01 1,692 +0.39(+1.04%)
Oct 30, 2018 37.60 37.62 37.60 37.62 819 +0.21(+0.57%)
Oct 29, 2018 37.83 37.83 37.40 37.40 1,159 -0.31(-0.81%)
Oct 26, 2018 37.71 37.71 37.71 37.71 110 -0.44(-1.16%)
Oct 25, 2018 38.15 38.15 38.15 38.15 266 +0.25(+0.67%)
Oct 24, 2018 37.90 37.90 37.90 37.90 35,717 -0.18(-0.47%)
Oct 23, 2018 38.19 38.19 37.94 38.08 2,013 -0.46(-1.19%)
Oct 22, 2018 38.54 38.54 38.54 38.54 195 -0.45(-1.16%)
Oct 19, 2018 38.99 38.99 38.99 38.99 110 -0.00(-0.01%)
Oct 18, 2018 38.99 38.99 38.99 0 +0.00(+0.00%)
Oct 17, 2018 38.86 38.99 38.86 38.99 2,774 +0.76(+1.97%)
Oct 16, 2018 38.24 38.24 22 +0.00(+0.00%)
Oct 15, 2018 38.24 38.24 38.24 38.24 212 +0.28(+0.74%)
Oct 12, 2018 37.96 37.96 37.96 37.96 443 -0.44(-1.16%)
Oct 11, 2018 38.40 38.40 38.40 38.40 280 -0.16(-0.43%)
Oct 10, 2018 39.04 39.04 38.57 38.57 372 -0.75(-1.90%)
Oct 09, 2018 39.32 39.32 39.32 39.32 92 +0.00(+0.00%)
Oct 08, 2018 39.32 39.32 39.32 39.32 197 +0.00(+0.00%)
Oct 05, 2018 39.32 39.32 39.32 0 +0.00(+0.00%)
Oct 04, 2018 39.55 39.55 39.32 39.32 1,582 -0.89(-2.22%)
Oct 03, 2018 40.21 40.21 40.21 40.21 37 +0.00(+0.00%)
Oct 02, 2018 40.21 40.21 40.21 40.21 107 +0.00(+0.00%)
Oct 01, 2018 40.21 40.21 40.21 0 +0.00(+0.00%)
Sep 28, 2018 40.33 40.44 40.21 40.21 887 -0.18(-0.43%)
Sep 27, 2018 40.38 40.38 40.38 0 +0.00(+0.00%)
Sep 26, 2018 40.38 40.38 40.38 0 +0.00(+0.00%)
Sep 25, 2018 40.38 40.38 6 +0.00(+0.00%)
Sep 24, 2018 40.38 40.38 40.38 0 -0.00(-0.00%)
Sep 21, 2018 40.37 40.38 40.35 40.38 443 -0.09(-0.21%)
Sep 20, 2018 40.46 40.48 40.39 40.47 7,144 +0.37(+0.92%)
Sep 19, 2018 40.10 40.10 40.10 0 +0.00(+0.00%)
Sep 18, 2018 40.10 40.10 40.10 40.10 43 +0.00(+0.00%)
Sep 17, 2018 40.10 40.10 40.10 40.10 303 +0.32(+0.82%)
Sep 14, 2018 39.77 39.78 39.77 39.78 776 -0.01(-0.03%)
Sep 13, 2018 39.79 39.79 39.79 39.79 240 +0.35(+0.89%)
Sep 12, 2018 39.44 39.44 39.44 39.44 24 +0.00(+0.00%)
Sep 11, 2018 39.35 39.44 39.35 39.44 389 +0.08(+0.21%)
Sep 10, 2018 39.36 39.36 39.36 39.36 330 +0.21(+0.54%)
Sep 07, 2018 39.09 39.14 39.09 39.14 776 -0.04(-0.09%)
Sep 06, 2018 39.18 39.18 39.18 39.18 110 -0.13(-0.32%)
Sep 05, 2018 39.31 39.31 39.27 39.31 1,337 -0.37(-0.93%)
Sep 04, 2018 39.68 39.68 39.68 39.68 1,647 -0.12(-0.29%)
Aug 31, 2018 39.79 39.79 39.79 0 -0.12(-0.29%)
Aug 30, 2018 40.04 40.04 39.91 39.91 1,692 -0.44(-1.09%)
Aug 29, 2018 40.21 40.35 40.21 40.35 26,690 +0.24(+0.59%)
Aug 28, 2018 40.20 40.20 40.11 40.11 9,622 +0.07(+0.17%)
Aug 27, 2018 40.05 40.05 40.05 40.05 155 +0.34(+0.86%)
Aug 24, 2018 39.70 39.70 39.70 39.70 110 -0.00(-0.01%)
Aug 23, 2018 39.70 39.71 39.70 39.71 246 -0.05(-0.11%)
Aug 22, 2018 39.75 39.75 39.75 39.75 501 +0.07(+0.17%)
Aug 21, 2018 39.57 39.68 39.57 39.68 8,518 +0.02(+0.04%)
Aug 20, 2018 39.67 39.67 39.67 39.67 218 +0.02(+0.05%)
Aug 17, 2018 39.51 39.68 39.51 39.65 554 +0.21(+0.53%)
Aug 16, 2018 39.44 39.44 23 +0.00(+0.00%)
Aug 15, 2018 39.44 39.44 39.44 0 +0.00(+0.00%)
Aug 14, 2018 39.44 39.44 39.44 39.44 108 +0.00(+0.00%)
Aug 13, 2018 39.55 39.55 39.44 39.44 422 -0.68(-1.69%)
Aug 10, 2018 40.12 40.12 40.12 0 +0.00(+0.00%)
Aug 09, 2018 40.12 40.12 40.12 40.12 520 -0.01(-0.03%)
Aug 08, 2018 40.04 40.13 40.04 40.13 417 -0.08(-0.19%)
Aug 07, 2018 40.26 40.26 40.14 40.21 1,754 +0.10(+0.25%)
Aug 06, 2018 40.04 40.11 40.04 40.11 900 -0.14(-0.36%)
Aug 03, 2018 40.29 40.29 40.25 40.25 1,663 -0.16(-0.40%)
Aug 02, 2018 40.42 40.42 40.42 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.