$24.50 +0.13 (%) MV Intl Hg Yld Shs - NYSEARCA

Apr. 17, 2015 | 03:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHY historical data

Date Open High Low Close Volume
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
12/30/201424.8924.9124.7224.8077,748
12/29/201424.8324.9324.7124.8862,118
12/26/201424.8825.0024.7525.0027,518
12/24/201424.9925.0924.7324.8554,800
12/23/201424.9925.0324.7124.94116,261
12/22/201424.8025.0024.6224.9057,244
12/19/201424.7824.8524.5424.84147,715
12/18/201424.9024.9024.4724.76400,211
12/17/201423.9624.8523.9224.85140,162
12/16/201423.7424.2123.4224.21210,052
12/15/201423.8624.3423.7223.92146,642
12/12/201424.4524.6023.3523.90503,865
12/11/201424.9624.9824.4424.49280,731
12/10/201424.9925.0924.7624.8991,664
12/9/201425.4125.4125.0125.14962,086
12/8/201425.4025.5225.2725.4328,318
12/5/201425.5725.5725.2525.54158,223
12/4/201425.4825.6525.4825.6027,121
12/3/201425.5825.6525.3825.4516,720
12/2/201425.6425.8025.5525.65111,950
12/1/201425.7925.8925.6525.8113,593
11/28/201425.8525.9825.8025.876,629
11/26/201425.9225.9825.8525.9622,140
11/25/201425.9325.9925.7625.8043,611
11/24/201425.9125.9825.8325.8417,805
11/21/201425.9526.0025.7525.8425,189
11/20/201425.9626.0425.7525.8726,872
11/19/201426.0226.0925.7526.0220,256
  • Showing 1-100 of 759 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center