Indicators

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

57.52 -0.29 (-0.50%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	56.18	56.27	55.66	55.87	967,800	+0.03(+0.05%)
Dec 28, 2018	55.81	56.11	55.64	55.84	1,336,800	+0.23(+0.41%)
Dec 27, 2018	55.09	55.62	54.92	55.61	1,439,185	-0.07(-0.13%)
Dec 26, 2018	55.16	55.72	54.79	55.68	984,286	+0.76(+1.38%)
Dec 24, 2018	55.16	55.42	54.87	54.92	685,600	-0.18(-0.33%)
Dec 21, 2018	55.49	55.71	54.90	55.10	1,714,200	-0.58(-1.04%)
Dec 20, 2018	55.76	55.88	55.22	55.68	1,458,884	+0.30(+0.54%)
Dec 19, 2018	56.08	56.42	54.93	55.38	3,313,320	-0.31(-0.56%)
Dec 18, 2018	55.79	55.86	55.52	55.69	2,094,915	-0.62(-1.10%)
Dec 17, 2018	56.72	56.79	56.13	56.31	1,048,258	-0.36(-0.64%)
Dec 14, 2018	56.76	56.97	56.55	56.67	470,000	-0.58(-1.01%)
Dec 13, 2018	57.35	57.44	57.14	57.25	553,231	+0.16(+0.29%)
Dec 12, 2018	57.20	57.41	57.02	57.09	1,141,715	+0.52(+0.93%)
Dec 11, 2018	56.68	56.92	56.28	56.56	848,109	+0.39(+0.69%)
Dec 10, 2018	56.30	56.37	55.62	56.17	844,239	-0.37(-0.65%)
Dec 07, 2018	57.14	57.50	56.42	56.54	463,000	-0.92(-1.60%)
Dec 06, 2018	56.76	57.46	56.35	57.46	1,064,477	+0.11(+0.19%)
Dec 04, 2018	58.22	58.30	57.25	57.35	531,300	-0.49(-0.85%)

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.