Indicators

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

55.96 +0.19 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	55.95	55.99	55.84	55.96	281,664	+0.19(+0.34%)
Apr 25, 2024	55.37	55.80	55.37	55.77	323,157	+0.18(+0.32%)
Apr 24, 2024	55.70	55.70	55.47	55.59	207,607	-0.12(-0.22%)
Apr 23, 2024	55.48	55.76	55.45	55.71	231,763	+0.13(+0.23%)
Apr 22, 2024	55.46	55.69	55.31	55.58	376,580	+0.31(+0.56%)
Apr 19, 2024	55.19	55.39	55.19	55.27	380,582	-0.12(-0.22%)
Apr 18, 2024	55.39	55.58	55.35	55.39	608,803	+0.22(+0.40%)
Apr 17, 2024	55.30	55.39	55.13	55.17	565,544	+0.01(+0.02%)
Apr 16, 2024	55.19	55.32	55.12	55.16	318,554	-0.58(-1.04%)
Apr 15, 2024	56.16	56.16	55.72	55.74	371,729	-0.07(-0.13%)
Apr 12, 2024	56.00	56.10	55.71	55.81	280,781	-0.78(-1.38%)
Apr 11, 2024	56.64	56.78	56.42	56.59	332,234	+0.17(+0.30%)
Apr 10, 2024	56.52	56.52	56.19	56.42	414,046	-0.60(-1.05%)
Apr 09, 2024	57.04	57.09	56.85	57.02	294,667	+0.22(+0.39%)
Apr 08, 2024	56.72	56.90	56.72	56.80	378,371	+0.28(+0.50%)
Apr 05, 2024	56.33	56.62	56.33	56.52	310,894	+0.06(+0.11%)
Apr 04, 2024	56.82	56.96	56.43	56.46	686,875	-0.07(-0.12%)
Apr 03, 2024	56.42	56.66	56.37	56.53	365,690	-0.14(-0.25%)
Apr 02, 2024	56.62	56.78	56.61	56.67	284,180	+0.10(+0.18%)

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.