Indicators

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

57.51 -0.30 (-0.53%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	49.47	49.62	49.40	49.52	601,590	+0.06(+0.12%)
Jan 30, 2017	49.42	49.47	49.31	49.46	398,921	-0.20(-0.39%)
Jan 27, 2017	49.61	49.75	49.48	49.65	553,648	-0.09(-0.18%)
Jan 26, 2017	49.92	49.92	49.69	49.74	935,610	-0.22(-0.45%)
Jan 25, 2017	49.73	49.98	49.66	49.96	603,461	+0.33(+0.67%)
Jan 24, 2017	49.48	49.74	49.48	49.63	497,025	+0.20(+0.41%)
Jan 23, 2017	49.19	49.50	49.19	49.43	680,951	+0.52(+1.06%)
Jan 20, 2017	48.82	48.93	48.72	48.91	668,832	+0.06(+0.12%)
Jan 19, 2017	48.93	48.96	48.65	48.85	1,076,379	-0.06(-0.12%)
Jan 18, 2017	49.13	49.20	48.85	48.91	643,519	-0.22(-0.46%)
Jan 17, 2017	49.11	49.23	49.08	49.13	969,717	-0.02(-0.04%)
Jan 13, 2017		49.15	49.15	49.15	0	+0.03(+0.06%)
Jan 12, 2017	49.12	49.14	48.99	49.12	518,811	+0.13(+0.26%)
Jan 11, 2017	48.68	49.04	48.56	49.00	869,331	+0.23(+0.48%)
Jan 10, 2017	48.72	48.95	48.71	48.76	599,731	+0.17(+0.34%)
Jan 09, 2017	48.60	48.69	48.54	48.60	579,029	-0.11(-0.22%)
Jan 06, 2017	48.84	48.84	48.64	48.70	529,891	-0.35(-0.72%)
Jan 05, 2017	48.82	49.08	48.82	49.06	607,984	+0.63(+1.31%)
Jan 04, 2017	48.37	48.52	48.37	48.42	915,854	+0.50(+1.04%)

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.