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 (%)
Apr 30, 2018 40.32 40.32 40.28 40.28 748 -0.16(-0.40%)
Apr 27, 2018 40.41 40.50 40.31 40.44 2,161 +0.24(+0.59%)
Apr 26, 2018 40.24 40.24 40.20 40.20 757 +0.20(+0.51%)
Apr 25, 2018 40.00 40.00 40.00 40.00 504 -0.34(-0.85%)
Apr 24, 2018 40.35 40.35 40.34 40.34 1,852 -0.01(-0.04%)
Apr 23, 2018 40.37 40.37 40.36 40.36 1,273 -0.01(-0.02%)
Apr 20, 2018 40.37 40.37 40.33 40.36 3,799 -0.13(-0.33%)
Apr 19, 2018 40.52 40.52 40.50 40.50 593 -0.18(-0.44%)
Apr 18, 2018 40.71 40.71 40.66 40.67 3,503 +0.06(+0.15%)
Apr 17, 2018 40.64 40.64 40.61 40.61 720 +0.33(+0.83%)
Apr 13, 2018 40.28 40.28 40.28 0 -0.07(-0.18%)
Apr 12, 2018 40.27 40.35 40.27 40.35 960 -0.09(-0.23%)
Apr 11, 2018 40.55 40.55 40.44 40.44 481 +0.16(+0.40%)
Apr 09, 2018 40.28 40.28 40.28 101 +0.18(+0.44%)
Apr 05, 2018 40.11 40.11 40.11 22 +0.22(+0.55%)
Apr 04, 2018 39.89 39.89 39.89 39.89 729 +0.04(+0.10%)
Apr 03, 2018 39.85 39.85 39.85 39.85 519 +0.27(+0.67%)
Apr 02, 2018 39.75 39.75 39.58 39.58 824 -0.65(-1.61%)
Mar 29, 2018 40.23 40.23 40.23 0 +0.34(+0.86%)
Mar 28, 2018 39.90 39.90 39.88 39.88 282 -0.12(-0.31%)
Mar 27, 2018 40.01 40.01 40.01 40.01 398 +0.20(+0.49%)
Mar 23, 2018 39.81 39.81 39.81 112 -0.13(-0.33%)
Mar 22, 2018 40.04 40.04 39.90 39.95 422 -0.20(-0.50%)
Mar 20, 2018 40.15 40.15 40.15 184 +0.09(+0.23%)
Mar 19, 2018 40.02 40.05 40.01 40.05 2,345 -0.19(-0.46%)
Mar 16, 2018 40.28 40.28 40.23 40.24 796 -0.04(-0.11%)
Mar 15, 2018 40.28 40.28 40.28 40.28 463 -0.00(-0.00%)
Mar 14, 2018 40.28 40.28 40.27 40.28 458 -0.06(-0.14%)
Mar 13, 2018 40.32 40.34 40.32 40.34 435 -0.11(-0.26%)
Mar 12, 2018 40.45 40.47 40.41 40.45 1,013 +0.14(+0.34%)
Mar 09, 2018 40.36 40.36 40.31 40.31 1,115 +0.26(+0.64%)
Mar 06, 2018 39.99 40.05 39.99 40.05 479 +0.27(+0.67%)
Mar 05, 2018 39.79 39.79 39.79 39.79 433 -0.25(-0.61%)
Feb 28, 2018 40.03 40.03 40.03 60 -0.15(-0.38%)
Feb 27, 2018 40.38 40.38 40.18 40.18 716 -0.43(-1.05%)
Feb 26, 2018 40.54 40.61 40.54 40.61 1,365 +0.36(+0.88%)
Feb 23, 2018 40.24 40.26 40.24 40.26 406 +0.24(+0.59%)
Feb 22, 2018 40.02 40.02 40.02 40.02 468 -0.08(-0.21%)
Feb 21, 2018 40.14 40.15 40.11 40.11 669 +0.12(+0.29%)
Feb 20, 2018 40.17 40.19 39.98 39.99 995 -0.17(-0.42%)
Feb 16, 2018 40.16 40.16 40.16 0 +0.61(+1.55%)
Feb 14, 2018 39.55 39.55 39.55 0 +0.56(+1.44%)
Feb 13, 2018 38.94 38.99 38.92 38.99 2,291 -0.15(-0.37%)
Feb 12, 2018 39.19 39.19 39.13 39.13 739 +0.25(+0.64%)
Feb 08, 2018 38.88 38.88 38.88 63 -0.56(-1.41%)
Feb 07, 2018 39.52 39.52 39.36 39.44 1,699 -0.20(-0.49%)
Feb 06, 2018 39.24 39.63 39.21 39.63 1,051 -0.38(-0.95%)
Feb 05, 2018 40.06 40.06 40.02 40.02 566 -0.74(-1.81%)
Feb 02, 2018 40.78 40.78 40.75 40.75 619 -0.55(-1.33%)
Feb 01, 2018 41.30 41.30 41.30 41.30 373 -0.00(-0.00%)
Jan 31, 2018 41.38 41.38 41.31 41.31 1,689 -0.04(-0.10%)
Jan 30, 2018 41.53 41.35 41.35 3,281 -0.18(-0.43%)
Jan 29, 2018 41.53 41.53 41.53 41.53 563 -0.30(-0.72%)
Jan 26, 2018 41.77 41.83 41.77 41.83 1,450 +0.37(+0.89%)
Jan 25, 2018 41.66 41.66 41.44 41.46 1,325 -0.06(-0.14%)
Jan 24, 2018 41.52 41.52 41.52 41.52 370 +0.34(+0.84%)
Jan 22, 2018 41.17 41.17 41.17 119 +0.12(+0.30%)
Jan 19, 2018 41.05 41.05 41.05 41.05 414 +0.13(+0.33%)
Jan 18, 2018 40.88 40.92 40.88 40.91 3,429 +0.23(+0.56%)
Jan 16, 2018 40.69 40.69 40.69 138 +0.05(+0.12%)
Jan 12, 2018 40.64 40.64 40.64 0 +0.37(+0.93%)
Jan 11, 2018 40.27 40.27 40.27 40.27 828 +0.02(+0.04%)
Jan 09, 2018 40.25 40.25 40.25 0 +0.06(+0.15%)
Jan 05, 2018 40.19 40.19 40.19 48 +0.10(+0.25%)
Jan 04, 2018 40.09 40.09 40.09 40.09 239 +0.21(+0.53%)
Jan 03, 2018 39.75 39.87 39.75 39.87 1,023 +0.13(+0.33%)
Jan 02, 2018 39.76 39.59 39.74 724 +0.16(+0.39%)
Dec 29, 2017 39.59 39.59 39.59 0 +0.11(+0.27%)
Dec 28, 2017 39.48 39.48 39.48 39.48 2,282 +0.07(+0.18%)
Dec 27, 2017 39.24 39.42 39.24 39.41 17,182 +0.25(+0.64%)
Dec 26, 2017 39.16 39.16 39.16 39.16 197 +0.09(+0.23%)
Dec 22, 2017 39.02 39.08 39.02 39.08 754 -0.02(-0.04%)
Dec 21, 2017 39.09 39.09 39.09 39.09 799 +0.00(+0.00%)
Dec 20, 2017 39.08 39.09 39.08 39.09 372 -0.04(-0.10%)
Dec 19, 2017 39.11 39.16 39.07 39.13 2,572 +0.17(+0.43%)
Dec 15, 2017 38.97 38.97 38.97 162 -0.03(-0.09%)
Dec 14, 2017 39.00 39.00 39.00 39.00 145 -0.11(-0.28%)
Dec 13, 2017 38.98 39.12 38.98 39.11 2,566 +0.26(+0.68%)
Dec 12, 2017 38.84 38.84 38.84 38.84 162 +0.07(+0.18%)
Dec 07, 2017 38.78 38.78 38.78 122 +0.15(+0.40%)
Dec 06, 2017 38.62 38.65 38.62 38.62 1,311 -0.25(-0.65%)
Dec 05, 2017 38.87 38.87 38.87 38.87 426 -0.08(-0.19%)
Dec 04, 2017 38.95 38.95 38.95 38.95 245 -0.03(-0.09%)
Nov 30, 2017 38.98 38.98 38.98 108 +0.23(+0.61%)
Nov 29, 2017 38.76 38.76 38.75 38.75 596 -0.14(-0.37%)
Nov 28, 2017 38.89 38.89 38.89 38.89 261 +0.15(+0.39%)
Nov 22, 2017 38.74 38.74 38.74 115 +0.04(+0.11%)
Nov 21, 2017 38.60 38.72 38.60 38.70 4,197 +0.15(+0.39%)
Nov 20, 2017 38.47 38.60 38.47 38.55 1,821 +0.12(+0.31%)
Nov 16, 2017 38.43 38.43 38.43 58 +0.29(+0.75%)
Nov 15, 2017 38.04 38.14 38.04 38.14 509 -0.17(-0.45%)
Nov 14, 2017 38.37 38.38 38.32 38.32 1,571 +0.05(+0.14%)
Nov 13, 2017 38.14 38.26 38.14 38.26 932 -0.18(-0.46%)
Nov 10, 2017 38.43 38.44 38.42 38.44 1,126 -0.11(-0.28%)
Nov 09, 2017 38.55 38.55 38.55 38.55 176 -0.12(-0.32%)
Nov 07, 2017 38.67 38.67 38.67 0 +0.03(+0.07%)
Nov 06, 2017 38.60 38.64 38.60 38.64 664 +0.01(+0.03%)
Nov 03, 2017 38.58 38.63 38.58 38.63 380 +0.01(+0.03%)
Nov 01, 2017 38.62 38.62 38.62 59 +0.11(+0.27%)
Oct 31, 2017 38.49 38.51 38.49 38.51 1,084 +0.13(+0.35%)
Oct 30, 2017 38.39 38.39 38.37 38.38 1,451 +0.13(+0.34%)
Oct 27, 2017 38.24 38.25 38.24 38.25 2,961 +0.19(+0.49%)
Oct 26, 2017 38.13 38.13 38.06 38.06 1,416 +0.06(+0.15%)
Oct 25, 2017 38.01 38.01 38.00 38.00 325 -0.28(-0.72%)
Oct 23, 2017 38.28 38.28 38.28 313 +0.00(+0.00%)
Oct 20, 2017 38.35 38.35 38.28 38.28 646 -0.16(-0.40%)
Oct 19, 2017 38.44 38.44 38.43 38.43 243 -0.05(-0.14%)
Oct 17, 2017 38.49 38.49 38.49 209 -0.12(-0.30%)
Oct 16, 2017 38.63 38.63 38.60 38.60 1,192 -0.03(-0.08%)
Oct 13, 2017 38.63 38.63 38.63 38.63 425 +0.16(+0.40%)
Oct 12, 2017 38.49 38.50 38.48 38.48 1,621 +0.01(+0.02%)
Oct 11, 2017 38.45 38.47 38.41 38.47 4,862 +0.07(+0.17%)
Oct 10, 2017 38.40 38.40 38.40 38.40 165 +0.32(+0.84%)
Oct 06, 2017 38.09 38.09 38.09 32 +0.02(+0.06%)
Oct 05, 2017 38.05 38.22 38.05 38.06 9,414 -0.07(-0.19%)
Oct 04, 2017 38.14 38.14 38.13 38.13 366 +0.17(+0.46%)
Oct 02, 2017 37.96 35 +0.11(+0.29%)
Sep 29, 2017 37.85 37.85 37.85 37.85 321 -0.02(-0.04%)
Sep 28, 2017 37.83 37.87 37.83 37.87 394 +0.05(+0.13%)
Sep 27, 2017 37.68 37.82 37.68 37.82 407 +0.05(+0.14%)
Sep 26, 2017 37.77 37.77 37.76 37.76 3,231 -0.19(-0.49%)
Sep 22, 2017 37.95 7 +0.13(+0.35%)
Sep 21, 2017 37.82 37.89 37.80 37.82 6,335 -0.10(-0.26%)
Sep 20, 2017 38.05 38.14 37.92 37.92 1,298 -0.13(-0.35%)
Sep 19, 2017 38.05 38.05 38.05 38.05 238 +0.00(+0.00%)
Sep 18, 2017 38.05 38.05 38.05 38.05 122 +0.09(+0.24%)
Sep 15, 2017 37.97 37.97 37.96 37.96 2,617 +0.08(+0.20%)
Sep 14, 2017 37.88 37.88 37.88 37.88 152 -0.04(-0.11%)
Sep 13, 2017 38.06 38.06 37.91 37.93 752 -0.23(-0.62%)
Sep 12, 2017 38.17 38.17 38.16 38.16 238 -0.01(-0.02%)
Sep 11, 2017 38.17 38.17 38.17 38.17 206 +0.12(+0.31%)
Sep 08, 2017 38.01 38.05 38.01 38.05 1,173 +0.15(+0.39%)
Sep 07, 2017 37.92 37.92 37.90 37.90 633 +0.17(+0.45%)
Sep 06, 2017 37.69 37.73 37.69 37.73 426 -0.07(-0.17%)
Sep 01, 2017 37.80 37.80 37.80 0 -0.03(-0.07%)
Aug 31, 2017 37.83 37.83 37.83 37.83 527 +0.02(+0.04%)
Aug 28, 2017 37.81 37.81 37.81 0 +0.04(+0.11%)
Aug 25, 2017 37.77 37.77 37.77 37.77 318 +0.08(+0.21%)
Aug 24, 2017 37.72 37.72 37.65 37.69 2,575 +0.02(+0.06%)
Aug 23, 2017 37.64 37.69 37.64 37.67 2,416 +0.00(+0.00%)
Aug 22, 2017 37.67 37.67 37.65 37.66 1,013 +0.12(+0.31%)
Aug 21, 2017 37.57 37.57 37.55 37.55 790 +0.05(+0.14%)
Aug 18, 2017 37.53 37.53 37.47 37.50 2,830 +0.04(+0.10%)
Aug 17, 2017 37.64 37.64 37.46 37.46 2,256 -0.15(-0.41%)
Aug 16, 2017 37.51 37.62 37.46 37.61 5,204 +0.11(+0.29%)
Aug 14, 2017 37.51 144 +0.21(+0.56%)
Aug 11, 2017 37.30 37.30 37.30 37.30 952 -0.02(-0.05%)
Aug 10, 2017 37.31 37.31 37.31 37.31 203 -0.29(-0.76%)
Aug 09, 2017 37.57 37.60 37.56 37.60 1,377 -0.08(-0.21%)
Aug 08, 2017 37.69 37.69 37.67 37.68 1,593 -0.11(-0.28%)
Aug 04, 2017 37.79 34 -0.07(-0.19%)
Aug 03, 2017 37.88 37.88 37.86 37.86 1,124 +0.04(+0.11%)
Aug 02, 2017 37.82 37.82 37.82 37.82 250 +0.02(+0.04%)
Aug 01, 2017 37.86 37.86 37.80 37.80 3,328 +0.17(+0.45%)
Jul 31, 2017 37.56 37.63 37.56 37.63 1,270 +0.04(+0.11%)
Jul 28, 2017 37.60 37.53 37.59 1,371 +0.06(+0.16%)
Jul 27, 2017 37.64 37.64 37.52 37.53 1,682 +0.11(+0.29%)
Jul 26, 2017 37.43 37.43 37.42 37.42 2,835 +0.07(+0.18%)
Jul 25, 2017 37.42 37.40 37.36 37.36 5,446 -0.04(-0.11%)
Jul 24, 2017 37.41 37.41 37.40 37.40 1,327 -0.12(-0.31%)
Jul 21, 2017 37.52 37.52 37.52 37.52 4,461 +0.10(+0.27%)
Jul 18, 2017 37.41 56 +0.13(+0.35%)
Jul 17, 2017 37.33 37.33 37.28 37.28 733 +0.07(+0.19%)
Jul 14, 2017 37.26 37.26 37.21 37.21 5,916 +0.12(+0.32%)
Jul 13, 2017 37.10 37.10 37.10 37.10 530 +0.27(+0.73%)
Jul 11, 2017 36.83 2 -0.03(-0.09%)
Jul 10, 2017 36.78 36.86 36.78 36.86 751 +0.11(+0.30%)
Jul 06, 2017 36.75 27 -0.08(-0.23%)
Jul 05, 2017 36.76 36.84 36.74 36.84 6,222 -0.13(-0.34%)
Jul 03, 2017 37.02 37.02 36.96 36.96 1,451 -0.18(-0.49%)
Jun 30, 2017 37.11 37.14 37.00 37.14 11,353 +0.03(+0.08%)
Jun 29, 2017 37.21 37.21 37.11 37.11 648 -0.18(-0.50%)
Jun 27, 2017 37.30 37.30 37.30 0 -0.10(-0.26%)
Jun 26, 2017 37.47 37.47 37.39 37.39 3,428 +0.02(+0.06%)
Jun 23, 2017 37.31 37.39 37.31 37.37 1,295 +0.05(+0.15%)
Jun 21, 2017 37.32 37.32 37.32 0 -0.00(-0.01%)
Jun 20, 2017 37.32 37.32 37.32 37.32 119 -0.02(-0.05%)
Jun 16, 2017 37.34 37.34 37.34 0 +0.22(+0.59%)
Jun 15, 2017 37.13 37.13 37.12 37.12 3,697 -0.17(-0.45%)
Jun 14, 2017 37.54 37.54 37.29 37.29 9,457 +0.34(+0.91%)
Jun 12, 2017 36.95 36.95 36.95 0 -0.15(-0.41%)
Jun 09, 2017 37.09 37.10 37.09 37.10 242 -0.19(-0.50%)
Jun 08, 2017 37.28 37.29 37.26 37.29 1,381 -0.09(-0.24%)
Jun 07, 2017 37.38 37.38 37.38 37.38 434 -0.10(-0.27%)
Jun 06, 2017 37.49 37.49 37.48 37.48 355 -0.04(-0.10%)
Jun 05, 2017 37.53 37.53 37.52 37.52 270 +0.25(+0.67%)
Jun 01, 2017 37.27 37.27 37.27 0 +0.30(+0.81%)
May 31, 2017 37.02 37.02 36.97 36.97 2,287 +0.10(+0.27%)
May 30, 2017 36.87 36.87 36.87 36.87 134 +0.15(+0.40%)
May 26, 2017 36.79 36.79 36.73 36.73 11,224 +0.00(+0.01%)
May 24, 2017 36.72 36.72 36.72 0 +0.21(+0.59%)
May 17, 2017 36.51 36.51 36.51 0 +0.34(+0.93%)
May 12, 2017 36.17 50 +0.19(+0.53%)
May 09, 2017 35.98 35.98 35.98 0 -0.08(-0.23%)
May 08, 2017 36.06 36.06 36.06 36.06 465 +0.29(+0.82%)
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.