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 (%)
Feb 28, 2019 39.58 39.60 39.58 39.59 775 -0.03(-0.08%)
Feb 27, 2019 39.59 39.62 39.59 39.62 120 -0.17(-0.43%)
Feb 26, 2019 39.72 39.79 39.70 39.79 328 +0.13(+0.33%)
Feb 25, 2019 39.66 39.66 39.66 39.66 6 +0.07(+0.18%)
Feb 22, 2019 39.59 39.59 39.59 39.59 426 +0.15(+0.39%)
Feb 21, 2019 39.44 39.48 39.44 39.44 711 -0.08(-0.21%)
Feb 20, 2019 39.61 39.61 39.52 39.52 337 +0.06(+0.16%)
Feb 19, 2019 39.54 39.54 39.45 39.45 1,494 +0.11(+0.28%)
Feb 15, 2019 39.23 39.34 39.23 39.34 1,280 +0.45(+1.16%)
Feb 14, 2019 38.89 38.89 38.89 38.89 71 -0.03(-0.08%)
Feb 13, 2019 38.93 38.93 38.93 38.93 19 -0.02(-0.05%)
Feb 12, 2019 38.95 38.95 38.95 38.95 9 +0.18(+0.47%)
Feb 11, 2019 38.81 38.81 38.75 38.76 5,788 -0.08(-0.21%)
Feb 08, 2019 38.74 38.85 38.74 38.85 1,494 -0.04(-0.11%)
Feb 07, 2019 38.82 38.89 38.81 38.89 652 -0.32(-0.81%)
Feb 06, 2019 39.27 39.28 39.21 39.21 693 -0.25(-0.64%)
Feb 05, 2019 39.46 39.49 39.38 39.46 7,228 +0.17(+0.44%)
Feb 04, 2019 39.29 39.29 39.29 39.29 0 +0.14(+0.35%)
Feb 01, 2019 39.15 39.15 39.15 39.15 0 -0.03(-0.09%)
Jan 31, 2019 39.06 39.18 39.06 39.18 197 +0.05(+0.13%)
Jan 30, 2019 38.83 39.13 38.83 39.13 604 +0.26(+0.66%)
Jan 29, 2019 38.92 38.92 38.87 38.87 237 +0.19(+0.50%)
Jan 28, 2019 38.56 38.68 38.56 38.68 224 -0.09(-0.24%)
Jan 25, 2019 38.77 38.77 38.77 38.77 106 +0.23(+0.59%)
Jan 24, 2019 38.50 38.54 38.47 38.54 433 +0.06(+0.14%)
Jan 23, 2019 38.54 38.54 38.39 38.49 1,878 +0.15(+0.40%)
Jan 22, 2019 38.47 38.47 38.34 38.34 887 -0.42(-1.08%)
Jan 18, 2019 38.79 38.79 38.72 38.75 2,134 +0.17(+0.45%)
Jan 17, 2019 38.29 38.58 38.29 38.58 419 +0.10(+0.27%)
Jan 16, 2019 38.39 38.48 38.39 38.48 800 +0.14(+0.37%)
Jan 15, 2019 38.34 38.34 38.34 38.34 26 +0.02(+0.06%)
Jan 14, 2019 38.32 38.32 38.32 38.32 37 -0.15(-0.39%)
Jan 11, 2019 38.40 38.48 38.40 38.46 426 -0.12(-0.30%)
Jan 10, 2019 38.60 38.60 38.45 38.58 641 +0.27(+0.72%)
Jan 09, 2019 38.23 38.31 38.23 38.31 901 +0.34(+0.88%)
Jan 08, 2019 37.88 38.03 37.88 37.97 6,111 +0.08(+0.21%)
Jan 07, 2019 37.79 37.96 37.79 37.89 57,398 +0.14(+0.37%)
Jan 04, 2019 37.46 37.75 37.46 37.75 1,067 +0.89(+2.42%)
Jan 03, 2019 36.94 36.94 36.71 36.86 2,518 -0.08(-0.22%)
Jan 02, 2019 36.86 36.94 36.86 36.94 214 +0.09(+0.24%)
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%)
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.