Indicators

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

57.46 +0.06 (+0.10%)

Streaming Delayed Price Updated: 12:20 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	51.52	51.76	50.93	51.20	879,820	+0.06(+0.12%)
Oct 26, 2012	51.11	51.14	51.14	51.14	81,457	-0.25(-0.48%)
Oct 25, 2012	51.31	51.50	51.16	51.39	234,106	+0.47(+0.93%)
Oct 24, 2012	51.27	51.37	50.88	50.92	89,701	+0.05(+0.10%)
Oct 23, 2012	51.16	51.16	50.70	50.87	101,423	-0.17(-0.33%)
Oct 19, 2012	51.54	51.62	51.03	51.03	118,897	-0.76(-1.46%)
Oct 18, 2012	51.71	51.99	51.60	51.79	161,770	-0.18(-0.34%)
Oct 17, 2012	51.62	52.08	51.62	51.97	605,912	+0.23(+0.45%)
Oct 16, 2012	51.60	51.80	51.53	51.74	91,073	+0.36(+0.69%)
Oct 15, 2012	51.18	51.40	50.90	51.38	40,827	+0.43(+0.84%)
Oct 12, 2012	51.25	51.25	50.91	50.95	73,308	-0.08(-0.16%)
Oct 11, 2012	51.32	51.32	50.96	51.03	123,137	+0.29(+0.57%)
Oct 10, 2012	51.11	51.14	50.71	50.74	120,414	-0.11(-0.22%)
Oct 09, 2012	51.30	51.30	50.76	50.86	116,812	-0.22(-0.44%)
Oct 08, 2012	51.13	51.13	50.90	51.08	29,742	-0.31(-0.61%)
Oct 05, 2012	51.84	51.84	51.29	51.39	65,885	-0.18(-0.34%)
Oct 04, 2012	51.56	51.62	51.36	51.57	130,181	+0.27(+0.53%)
Oct 03, 2012	51.50	51.50	51.09	51.29	182,282	+0.07(+0.14%)
Oct 02, 2012	51.36	51.42	51.08	51.22	153,362	+0.11(+0.21%)

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.