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 (%)
Sep 28, 2018	59.13	59.47	59.13	59.30	253,600	+0.08(+0.14%)
Sep 27, 2018	58.98	59.35	58.98	59.22	375,577	+0.32(+0.54%)
Sep 26, 2018	58.87	59.34	58.82	58.90	332,770	-0.04(-0.07%)
Sep 25, 2018	58.82	59.01	58.82	58.94	568,728	+0.21(+0.36%)
Sep 24, 2018	58.80	58.84	58.60	58.73	350,726	-0.47(-0.79%)
Sep 21, 2018	59.23	59.27	59.10	59.20	330,300	+0.12(+0.20%)
Sep 20, 2018	58.96	59.12	58.80	59.08	634,699	+0.37(+0.63%)
Sep 19, 2018	58.49	58.77	58.40	58.71	579,921	+0.52(+0.89%)
Sep 18, 2018	58.07	58.26	57.93	58.19	331,504	+0.45(+0.78%)
Sep 17, 2018	57.75	57.95	57.66	57.74	210,410	-0.38(-0.65%)
Sep 14, 2018	58.36	58.39	57.94	58.12	381,300	-0.18(-0.31%)
Sep 13, 2018	58.37	58.51	58.09	58.30	647,764	+0.50(+0.87%)
Sep 12, 2018	57.28	58.01	57.15	57.80	1,695,828	+0.26(+0.45%)
Sep 11, 2018	57.10	57.56	57.03	57.54	377,760	-0.02(-0.03%)
Sep 10, 2018	57.87	58.03	57.51	57.56	365,826	-0.32(-0.56%)
Sep 07, 2018	57.90	58.12	57.72	57.88	1,691,400	-0.04(-0.06%)
Sep 06, 2018	58.12	58.15	57.73	57.92	1,449,272	-0.05(-0.09%)
Sep 05, 2018	57.78	58.08	57.72	57.97	1,600,693	-0.49(-0.84%)

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.