$24.98 0.00 (%) MV Intl Hg Yld Shs - NYSEARCA

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHY historical data

Date Open High Low Close Volume
5/28/201524.9024.9924.8424.9828,640
5/27/201524.9325.0024.8525.0021,115
5/26/201524.9725.1424.8524.8971,125
5/22/201525.1225.2525.0225.0213,653
5/21/201525.1425.2225.0525.2125,237
5/20/201525.1225.1524.9725.1431,635
5/19/201525.1725.2125.0125.1217,623
5/18/201525.2825.3325.2325.2825,415
5/15/201525.2025.4125.2025.4119,226
5/14/201525.3425.4925.2325.3223,609
5/13/201525.1625.3325.1625.2331,273
5/12/201524.9925.1024.9925.0721,197
5/11/201525.0725.0924.9525.0292,454
5/8/201525.1425.1425.0125.0111,526
5/7/201525.0825.0824.8724.9787,005
5/6/201525.0125.1425.0125.049,319
5/5/201524.8924.9924.8924.9031,807
5/4/201524.9024.9624.8424.90106,618
5/1/201524.9724.9824.9124.9415,001
4/30/201524.9525.1124.9425.1150,477
4/29/201524.8125.0024.8124.8926,004
4/28/201524.7324.8724.7324.8717,189
4/27/201524.7124.8124.7024.7126,380
4/24/201524.6424.7524.6424.6711,715
4/23/201524.4824.6524.4724.618,088
4/22/201524.3624.5124.3624.4419,726
4/21/201524.4024.4724.3424.3611,559
4/20/201524.3724.4824.3524.4876,611
4/17/201524.3424.5024.3124.5012,513
4/16/201524.4424.4424.3524.3735,602
4/15/201524.3124.4424.2524.4329,009
4/14/201524.3524.3524.2124.3212,593
4/13/201524.2124.2724.1224.1291,209
4/10/201524.2424.2924.1824.2210,117
4/9/201524.2624.2924.0824.1833,121
4/8/201524.3324.3424.2524.2716,097
4/7/201524.2424.3324.2124.2613,513
4/6/201524.3124.3924.3024.3315,249
4/2/201524.0824.2424.0824.2325,481
4/1/201524.0524.1523.9824.1328,340
3/31/201524.0224.0723.9024.0711,042
3/30/201524.2024.2024.0724.0710,846
3/27/201524.2424.2924.1724.2022,989
3/26/201524.2324.2924.1424.2115,464
3/25/201524.2624.3224.1824.1812,791
3/24/201524.1824.2524.1524.1515,384
3/23/201524.1524.3324.1424.2121,982
3/20/201524.0124.1824.0124.1223,191
3/19/201524.1324.1323.7823.8310,842
3/18/201523.7924.1023.7224.1011,621
3/17/201523.7823.8623.7323.8019,920
3/16/201523.8623.9423.6623.8824,805
3/13/201523.9223.9523.7723.8247,286
3/11/201524.0624.0923.7724.0217,052
3/10/201524.2124.2124.0124.1328,805
3/9/201524.3224.3824.2024.3313,261
3/6/201524.3824.3924.1924.2124,201
3/5/201524.4724.5324.4424.51123,575
3/4/201524.6424.6424.3924.5239,770
3/3/201524.5324.6524.5224.5919,789
3/2/201524.6024.7124.6024.638,335
2/27/201524.6724.7924.6224.7219,637
2/26/201524.6824.7424.5524.7294,738
2/25/201524.6624.7824.6624.748,637
2/24/201524.6324.7724.4724.6926,499
2/23/201524.6224.6824.5324.6336,077
2/20/201524.6024.8424.5624.6025,417
2/19/201524.5924.7324.3724.4772,737
2/18/201524.5824.6324.0224.5450,124
2/17/201524.4924.7824.4624.6424,518
2/13/201524.3624.5524.3424.4748,383
2/12/201524.3324.4724.2924.3626,833
2/11/201524.2224.3124.1524.2847,014
2/10/201524.2924.3424.1724.25248,387
2/9/201524.1924.3524.1924.2013,821
2/6/201524.3724.3724.1424.17198,250
2/5/201524.2124.4424.1824.3923,126
2/4/201524.1624.3224.1424.2111,174
2/3/201523.9724.3423.9724.19100,618
2/2/201524.0524.2323.9523.9620,788
1/30/201524.1024.2523.9824.05141,889
1/29/201524.0924.3824.0924.2936,068
1/28/201524.1324.3824.0024.20138,693
1/27/201524.0624.4024.0024.27126,820
1/26/201524.4524.4723.9324.0978,641
1/23/201524.0924.1923.9524.1338,131
1/22/201524.2124.2523.9324.1760,313
1/21/201524.1624.3424.1624.25166,211
1/20/201524.1624.2724.1024.1537,745
1/16/201524.2024.2523.9824.10123,326
1/15/201524.3724.4324.0724.1186,975
1/14/201524.3824.4824.2624.4648,061
1/13/201524.4424.5524.2024.5531,432
1/12/201524.5324.5524.3624.5438,153
1/9/201524.4924.6724.3624.6215,072
1/8/201524.3224.5424.3224.5271,067
1/6/201524.5724.5924.2224.2664,986
1/5/201524.7424.7724.4224.5320,263
1/2/201524.6424.9024.5124.8728,913
12/31/201424.7724.9024.5324.5340,003
  • Showing 1-100 of 787 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center