Indicators

Emrg Mkts Min Vol Ishares Edge MSCI ETF (NY: EEMV )

57.44 +0.04 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	44.07	44.65	43.99	44.64	623,555	+1.08(+2.49%)
Jan 28, 2016	43.52	43.63	43.24	43.55	935,969	+0.67(+1.57%)
Jan 27, 2016	43.01	43.39	42.72	42.88	512,382	-0.09(-0.20%)
Jan 26, 2016	42.65	43.00	42.60	42.96	628,871	+0.60(+1.41%)
Jan 25, 2016	42.66	42.83	42.37	42.37	683,697	-0.46(-1.06%)
Jan 22, 2016	42.89	42.93	42.59	42.82	2,346,642	+0.86(+2.06%)
Jan 21, 2016	41.83	42.36	41.57	41.96	1,741,901	-0.08(-0.18%)
Jan 20, 2016	41.95	42.23	41.26	42.03	2,525,734	-0.38(-0.90%)
Jan 19, 2016	42.85	42.85	42.21	42.41	859,454	+0.39(+0.93%)
Jan 15, 2016	42.10	42.02	42.02	42.02	1,382,538	-1.40(-3.22%)
Jan 14, 2016	43.05	43.55	42.77	43.42	821,454	+0.45(+1.04%)
Jan 13, 2016	43.77	43.83	42.91	42.97	763,082	-0.42(-0.96%)
Jan 12, 2016	43.59	43.74	43.17	43.39	794,393	+0.27(+0.62%)
Jan 11, 2016	43.36	43.36	42.78	43.13	1,013,097	-0.16(-0.37%)
Jan 08, 2016	43.96	44.00	43.23	43.29	1,044,934	-0.43(-0.98%)
Jan 07, 2016	43.91	44.35	43.70	43.71	651,332	-1.03(-2.29%)
Jan 06, 2016	44.78	44.97	44.59	44.74	423,943	-0.53(-1.17%)
Jan 05, 2016	45.32	45.39	45.16	45.27	748,429	+0.14(+0.32%)

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.