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 (%)
May 29, 2020 37.59 37.62 37.25 37.62 8,414 +0.14(+0.36%)
May 28, 2020 37.45 37.70 37.45 37.48 1,092 +0.36(+0.97%)
May 27, 2020 37.09 37.12 37.09 37.12 735 -0.03(-0.07%)
May 26, 2020 37.23 37.30 37.15 37.15 328 +0.56(+1.52%)
May 22, 2020 36.57 36.59 36.54 36.59 1,216 -0.02(-0.06%)
May 21, 2020 36.61 36.61 36.61 36.61 5 -0.41(-1.10%)
May 20, 2020 37.02 37.02 37.00 37.02 1,446 +0.41(+1.12%)
May 19, 2020 36.77 36.82 36.61 36.61 755 -0.58(-1.55%)
May 18, 2020 37.18 37.19 37.18 37.19 236 +0.89(+2.46%)
May 15, 2020 36.22 36.29 36.22 36.29 405 +0.05(+0.15%)
May 14, 2020 36.11 36.29 35.99 36.24 3,832 -0.26(-0.71%)
May 13, 2020 36.86 36.86 36.50 36.50 312 -0.23(-0.64%)
May 12, 2020 36.94 36.94 36.73 36.73 608 -0.24(-0.65%)
May 11, 2020 36.98 36.98 36.97 36.97 242 +0.22(+0.60%)
May 08, 2020 36.56 36.79 36.56 36.75 2,128 +0.50(+1.38%)
May 07, 2020 36.18 36.25 36.18 36.25 171 +0.44(+1.22%)
May 06, 2020 36.10 36.10 35.82 35.82 2,769 -0.22(-0.60%)
May 05, 2020 36.16 36.16 36.02 36.03 460 +0.09(+0.25%)
May 04, 2020 35.94 35.94 35.94 35.94 425 +0.05(+0.15%)
May 01, 2020 35.89 35.89 35.89 35.89 709 -0.48(-1.32%)
Apr 30, 2020 36.24 36.47 36.24 36.37 1,422 -0.64(-1.74%)
Apr 29, 2020 37.01 37.04 37.01 37.01 437 +0.45(+1.24%)
Apr 28, 2020 36.67 36.67 36.56 36.56 261 +0.09(+0.25%)
Apr 27, 2020 36.35 36.52 36.35 36.47 2,858 +0.23(+0.63%)
Apr 24, 2020 36.07 36.24 36.01 36.24 2,128 +0.26(+0.72%)
Apr 23, 2020 36.35 36.35 35.98 35.98 1,297 -0.19(-0.52%)
Apr 22, 2020 36.17 36.17 36.17 36.17 130 +0.60(+1.68%)
Apr 21, 2020 35.81 35.81 35.58 35.58 1,300 -0.52(-1.43%)
Apr 20, 2020 36.09 36.09 36.09 36.09 26 -0.19(-0.53%)
Apr 17, 2020 36.11 36.29 36.09 36.29 7,299 +0.52(+1.45%)
Apr 16, 2020 35.66 35.77 35.62 35.77 1,740 +0.15(+0.41%)
Apr 15, 2020 35.57 35.81 35.57 35.62 523 -0.58(-1.61%)
Apr 14, 2020 36.19 36.27 36.19 36.21 1,261 +0.62(+1.74%)
Apr 13, 2020 35.40 35.70 35.38 35.59 9,758 -0.04(-0.12%)
Apr 09, 2020 35.65 35.71 35.35 35.63 66,099 +0.19(+0.54%)
Apr 08, 2020 35.40 35.46 35.40 35.44 940 +0.11(+0.31%)
Apr 07, 2020 35.71 35.71 35.30 35.33 830 +0.24(+0.69%)
Apr 06, 2020 34.51 35.09 34.48 35.09 1,626 +1.27(+3.74%)
Apr 03, 2020 33.82 33.82 33.82 33.82 101 -0.45(-1.31%)
Apr 02, 2020 34.03 34.27 33.81 34.27 10,071 +0.38(+1.12%)
Apr 01, 2020 34.06 34.06 33.89 33.89 3,130 -0.97(-2.77%)
Mar 31, 2020 34.50 34.86 34.50 34.86 1,171 -0.29(-0.82%)
Mar 30, 2020 35.05 35.14 35.05 35.14 770 +0.69(+2.00%)
Mar 27, 2020 34.13 34.91 34.13 34.45 2,534 -0.62(-1.77%)
Mar 26, 2020 34.44 35.08 34.41 35.08 3,432 +1.53(+4.55%)
Mar 25, 2020 33.13 33.55 33.04 33.55 5,112 +0.63(+1.90%)
Mar 24, 2020 32.43 33.15 32.43 32.92 7,385 +1.94(+6.27%)
Mar 23, 2020 31.28 31.37 30.80 30.98 8,174 -0.60(-1.90%)
Mar 20, 2020 32.58 32.70 31.54 31.58 9,529 -0.54(-1.68%)
Mar 19, 2020 31.67 32.49 31.67 32.12 3,360 +0.22(+0.69%)
Mar 18, 2020 32.37 32.40 31.19 31.90 4,481 -1.52(-4.55%)
Mar 17, 2020 32.90 33.50 32.90 33.42 4,547 +1.01(+3.11%)
Mar 16, 2020 32.20 32.99 32.20 32.41 15,125 -2.60(-7.43%)
Mar 13, 2020 34.78 35.02 34.22 35.01 7,704 +0.75(+2.18%)
Mar 12, 2020 35.37 35.37 34.11 34.27 6,059 -3.51(-9.30%)
Mar 11, 2020 37.62 37.78 37.61 37.78 6,045 -1.40(-3.57%)
Mar 10, 2020 39.49 39.49 38.51 39.18 6,038 +0.50(+1.28%)
Mar 09, 2020 39.59 39.59 38.65 38.68 7,121 -2.46(-5.97%)
Mar 06, 2020 41.12 41.14 41.01 41.14 912 -0.40(-0.95%)
Mar 05, 2020 41.64 41.64 41.53 41.53 489 -0.47(-1.12%)
Mar 04, 2020 42.00 42.00 42.00 42.00 204 +0.86(+2.09%)
Mar 03, 2020 41.24 41.31 41.14 41.14 718 -0.08(-0.20%)
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.