$24.32 +0.01 (%) MV Intl Hg Yld Shs - NYSEARCA

Jul. 31, 2015 | 03:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHY historical data

Date Open High Low Close Volume
7/31/201524.3324.4224.2624.3214,838
7/30/201524.2424.3224.1624.3153,433
7/29/201524.2324.3724.2024.321,065,540
7/28/201524.3324.3624.2024.3521,214
7/27/201524.3224.3824.2424.3322,984
7/24/201524.3124.4224.2324.3416,932
7/23/201524.4224.4424.3024.4314,721
7/22/201524.3124.4624.3124.3817,344
7/21/201524.4124.4624.3124.4618,563
7/20/201524.3124.4324.3124.4119,495
7/17/201524.3124.4724.3124.4450,851
7/16/201524.3624.4324.2924.4359,210
7/15/201524.3324.3924.3324.3717,383
7/14/201524.3624.4524.3124.4021,900
7/13/201524.3524.4824.2724.4122,341
7/10/201524.3224.5124.3224.4217,585
7/9/201524.2124.3424.1824.2012,470
7/8/201524.1024.3124.0424.2617,068
7/7/201524.2924.4324.2024.2613,631
7/6/201524.4524.4924.2924.438,972
7/2/201524.4424.5924.4124.558,571
7/1/201524.4524.5524.3924.5321,950
6/30/201524.5524.6724.5524.6726,590
6/29/201524.5824.7024.5624.5716,326
6/26/201524.7524.7624.6424.68114,140
6/25/201524.8124.8524.7324.7811,815
6/24/201524.7224.8624.7224.8638,502
6/23/201524.8324.8524.7124.7763,589
6/22/201524.8524.9924.7924.79306,444
6/19/201524.9224.9224.8024.8528,838
6/18/201524.8424.9724.8424.9122,428
6/17/201524.7224.8724.6524.8212,480
6/16/201524.7924.8324.7524.8117,229
6/15/201524.8124.8624.7724.82259,671
6/12/201524.8324.9624.8324.937,136
6/11/201524.8924.9424.7924.9425,234
6/10/201524.9124.9624.8524.9627,908
6/9/201524.8624.8924.7524.8923,305
6/8/201524.7424.9524.6724.87388,801
6/5/201524.7524.7824.6224.6722,108
6/4/201525.0725.0724.8524.9515,304
6/3/201524.8825.0424.8824.9572,441
6/2/201524.8524.9524.8524.9353,415
6/1/201524.8824.8824.6524.7181,968
5/29/201524.9125.0224.9025.0135,976
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
  • Showing 1-100 of 832 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!