$22.30 -0.02 (%) MV Intl Hg Yld Shs - NYSEARCA

Feb. 5, 2016 | 12:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHY historical data

Date Open High Low Close Volume
2/4/201622.3222.3322.2622.3212,968
2/3/201622.2022.3222.1522.2518,657
2/2/201622.1322.2122.0422.1057,895
2/1/201622.1322.2722.1222.16243,295
1/29/201622.3122.3222.2022.30102,036
1/28/201622.2422.5021.9922.3440,907
1/27/201622.0722.2322.0722.1778,959
1/26/201622.0822.1721.8522.1596,509
1/25/201622.0222.1321.9822.0221,076
1/22/201621.9322.1021.9321.9887,950
1/21/201621.8021.9521.8021.90332,397
1/20/201622.0022.0021.8521.9039,756
1/19/201622.1322.1322.0122.1057,076
1/15/201622.0622.1922.0322.0815,088
1/14/201622.3122.3222.1622.19380,485
1/13/201622.3122.3422.2322.3230,407
1/12/201622.4922.4922.2822.4325,668
1/11/201622.4422.5722.3622.528,902
1/8/201622.4922.5522.3722.4890,899
1/7/201622.3622.6022.3622.6018,552
1/6/201622.4722.5722.3522.5788,080
1/5/201622.5122.5622.3622.41107,230
1/4/201622.5322.6122.3822.5134,923
12/31/201522.5222.7222.3822.5036,031
12/30/201522.6722.7722.5422.5658,142
12/29/201522.9022.9022.6022.73178,814
12/28/201522.8223.0022.7422.8899,161
12/24/201522.7623.0122.7622.8255,863
12/23/201522.7522.9522.7322.7785,204
12/22/201522.7122.8722.6522.7643,526
12/21/201522.7622.8622.5822.8658,755
12/18/201522.7622.8122.5122.8177,681
12/17/201522.7722.8422.6122.8386,558
12/16/201522.7723.0122.6822.88113,685
12/15/201522.3922.9322.3922.8691,031
12/14/201522.9422.9422.4922.49145,862
12/11/201523.0223.1522.8522.8578,583
12/10/201523.2023.2023.1123.1435,622
12/9/201523.0923.3123.0923.29385,384
12/8/201523.2023.2023.0523.10104,163
12/7/201523.2223.2823.1523.15113,272
12/4/201523.2623.3523.2323.3112,375
12/3/201523.2723.3223.1623.29107,902
12/2/201523.2723.2723.0223.0525,706
12/1/201523.1623.2123.1123.1752,189
11/30/201523.3423.3423.1923.1910,277
11/27/201523.1723.3623.1723.2661,895
11/25/201523.3623.3623.2623.3317,475
11/24/201523.2823.3923.2623.3822,648
11/23/201523.3523.4223.3523.3510,021
11/20/201523.4923.4923.2123.3820,564
11/19/201523.4523.5623.3523.42202,609
11/18/201523.4023.4023.2923.3512,781
11/17/201523.2123.4423.2123.2910,662
11/16/201523.2823.3423.2823.3016,763
11/13/201523.3223.4423.3223.4146,458
11/12/201523.4623.5223.3923.5277,535
11/11/201523.3623.5323.3623.4952,485
11/10/201523.4023.4523.3523.419,800
11/9/201523.4023.5523.3823.4682,269
11/6/201523.5223.5723.4123.46144,519
11/5/201523.6823.7623.5423.61215,217
11/4/201523.7923.7923.5623.58156,346
11/3/201523.5523.7423.5423.60146,058
10/30/201523.5423.8023.5423.7335,282
10/29/201523.5923.6223.4023.605,835
10/28/201523.6623.6823.4923.615,727
10/27/201523.6723.6723.5223.646,117
10/26/201523.6323.7123.5923.644,309
10/23/201523.6423.6623.5923.6310,007
10/22/201523.7223.7323.5223.6714,222
10/21/201523.7624.0423.6923.726,827
10/20/201523.7023.8023.5023.8014,087
10/19/201523.6723.7723.6623.675,819
10/16/201523.6424.0023.6423.7525,486
10/15/201523.7623.9323.5323.63248,001
10/14/201523.7523.7823.7123.7710,735
10/13/201523.6423.7223.6423.687,564
10/12/201523.7423.9423.6823.687,019
10/9/201523.6323.6823.6323.666,859
10/8/201523.5223.5923.4623.596,584
10/7/201523.5023.5623.3623.56106,323
10/6/201523.2623.4123.1023.3512,413
10/5/201523.2123.2923.2123.2926,260
10/2/201523.1323.2023.1323.1831,831
10/1/201523.0523.1423.0023.0788,725
9/30/201523.1223.2523.0723.1434,295
9/29/201523.1823.2023.0523.0627,751
9/28/201523.2423.3023.1223.1616,070
9/25/201523.4223.4323.2723.3011,985
9/24/201523.2723.4723.2723.3713,921
9/23/201523.4023.5323.3823.3813,191
9/22/201523.4623.6023.3823.4723,638
9/21/201523.8123.8123.6023.6016,329
9/18/201523.8323.9923.5323.7455,102
9/17/201523.7523.9923.7523.9910,904
9/16/201523.7023.8523.7023.775,635
9/15/201523.7023.8223.6723.6941,254
9/14/201523.8623.8723.7423.7911,086
9/11/201523.7123.8923.6423.886,428
  • Showing 1-100 of 960 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center