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 (%)
Dec 31, 2018 37.05 37.05 36.80 36.85 17,609 -0.08(-0.20%)
Dec 28, 2018 37.01 37.01 36.79 36.93 17,075 +0.06(+0.15%)
Dec 27, 2018 36.50 36.87 36.35 36.87 4,516 -0.29(-0.78%)
Dec 26, 2018 36.36 37.26 36.36 37.16 12,698 +1.12(+3.12%)
Dec 24, 2018 36.28 36.28 36.04 36.04 320 -0.30(-0.83%)
Dec 21, 2018 36.93 36.93 36.34 36.34 960 -0.74(-2.00%)
Dec 20, 2018 37.28 37.28 37.04 37.08 2,476 -0.02(-0.06%)
Dec 19, 2018 37.57 37.74 37.03 37.10 4,614 -0.36(-0.95%)
Dec 18, 2018 37.73 37.73 37.46 37.46 20,994 -0.02(-0.06%)
Dec 17, 2018 37.50 37.50 37.48 37.48 2,770 -0.25(-0.65%)
Dec 14, 2018 37.84 37.85 37.73 37.73 5,768 -0.30(-0.79%)
Dec 13, 2018 38.13 38.13 38.03 38.03 328 -0.05(-0.13%)
Dec 12, 2018 38.14 38.23 38.08 38.08 4,876 +0.21(+0.56%)
Dec 11, 2018 38.11 38.11 37.87 37.87 224 -0.04(-0.10%)
Dec 10, 2018 37.93 38.16 37.84 37.91 10,220 -0.14(-0.36%)
Dec 07, 2018 38.08 38.08 38.04 38.04 887 +0.09(+0.24%)
Dec 06, 2018 37.85 37.99 37.85 37.95 4,143 -0.86(-2.21%)
Dec 04, 2018 38.81 38.81 38.81 38.81 110 +0.00(+0.00%)
Dec 03, 2018 38.68 38.81 38.68 38.81 931 +0.23(+0.61%)
Nov 30, 2018 38.56 38.62 38.52 38.58 4,104 -0.14(-0.35%)
Nov 29, 2018 38.71 38.71 38.71 38.71 343 +0.16(+0.43%)
Nov 28, 2018 38.55 38.55 38.55 38.55 44 +0.00(+0.00%)
Nov 27, 2018 38.45 38.55 38.45 38.55 4,927 +0.13(+0.35%)
Nov 26, 2018 38.41 38.41 38.41 38.41 59 +0.00(+0.00%)
Nov 23, 2018 38.41 38.41 38.41 0 +0.00(+0.00%)
Nov 21, 2018 38.41 38.41 38.41 0 +0.62(+1.64%)
Nov 20, 2018 37.77 37.79 37.76 37.79 837 -0.59(-1.53%)
Nov 19, 2018 38.65 38.65 38.32 38.38 744 -0.32(-0.82%)
Nov 16, 2018 38.66 38.69 38.66 38.69 665 +0.10(+0.26%)
Nov 15, 2018 38.59 38.59 38.59 38.59 6 +0.00(+0.00%)
Nov 14, 2018 38.61 38.61 38.59 38.59 11,873 +0.31(+0.80%)
Nov 13, 2018 38.29 38.29 38.29 38.29 102 +0.00(+0.00%)
Nov 12, 2018 38.27 38.29 38.27 38.29 3,942 -0.18(-0.47%)
Nov 09, 2018 38.58 38.58 38.47 38.47 2,773 -0.17(-0.45%)
Nov 08, 2018 38.65 38.71 38.51 38.64 4,380 -0.21(-0.53%)
Nov 07, 2018 38.72 38.85 38.72 38.85 443 +0.84(+2.20%)
Nov 06, 2018 38.01 38.01 38.01 38.01 4 +0.00(+0.00%)
Nov 05, 2018 38.01 38.01 38.01 38.01 46 +0.00(+0.00%)
Nov 02, 2018 38.01 38.01 38.01 38.01 110 -0.00(-0.00%)
Nov 01, 2018 38.01 38.01 38.01 0 +0.00(+0.00%)
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%)
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.