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%)
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.