Indicators

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

57.37 -0.45 (-0.77%)

Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	53.05	53.94	53.03	53.90	361,368	+0.98(+1.85%)
Dec 28, 2012	53.10	53.34	52.92	52.92	516,286	-0.04(-0.08%)
Dec 27, 2012	52.98	53.14	52.67	52.97	510,526	+0.15(+0.29%)
Dec 26, 2012	52.81	53.10	52.78	52.81	222,137	+0.21(+0.41%)
Dec 24, 2012	52.64	52.64	52.40	52.60	88,688	+0.17(+0.32%)
Dec 21, 2012	52.51	52.55	52.40	52.43	486,582	-0.55(-1.04%)
Dec 20, 2012	52.94	53.07	52.77	52.98	800,448	+0.05(+0.10%)
Dec 19, 2012	52.97	53.13	52.81	52.93	547,838	+0.05(+0.10%)
Dec 18, 2012	52.59	53.05	52.59	52.88	876,542	-0.21(-0.40%)
Dec 17, 2012	52.82	53.10	52.82	53.09	320,718	+0.20(+0.39%)
Dec 14, 2012	52.82	52.91	52.73	52.89	217,161	+0.28(+0.54%)
Dec 13, 2012	52.90	52.93	52.54	52.60	235,778	-0.34(-0.64%)
Dec 12, 2012	52.95	53.22	52.83	52.94	340,912	+0.02(+0.03%)
Dec 11, 2012	52.81	52.94	52.70	52.92	176,844	+0.28(+0.54%)
Dec 10, 2012	52.44	52.71	52.40	52.64	237,071	+0.20(+0.39%)
Dec 07, 2012	52.49	52.50	52.26	52.43	196,281	+0.13(+0.26%)
Dec 06, 2012	52.08	52.31	52.02	52.30	290,166	+0.28(+0.55%)
Dec 05, 2012	52.08	52.25	51.92	52.01	365,346	+0.23(+0.45%)

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.