Indicators

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

57.81 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	54.53	54.53	54.07	54.16	186,776	-0.84(-1.53%)
Nov 26, 2014	54.79	55.01	55.01	55.01	148,818	+0.46(+0.84%)
Nov 25, 2014	54.89	54.91	54.52	54.55	245,511	-0.14(-0.25%)
Nov 24, 2014	54.89	54.89	54.52	54.69	557,004	-0.39(-0.71%)
Nov 21, 2014	55.05	55.19	54.94	55.08	533,840	+0.90(+1.65%)
Nov 20, 2014	54.17	54.30	54.12	54.18	274,165	+0.07(+0.14%)
Nov 19, 2014	54.19	54.37	53.93	54.11	794,946	-0.08(-0.15%)
Nov 18, 2014	54.16	54.34	54.08	54.19	749,822	+0.27(+0.49%)
Nov 17, 2014	53.79	53.97	53.79	53.93	118,433	-0.33(-0.61%)
Nov 14, 2014	53.88	54.27	53.88	54.26	353,917	+0.24(+0.44%)
Nov 13, 2014	54.21	54.24	53.91	54.02	101,041	+0.00(+0.00%)
Nov 12, 2014	54.16	54.28	53.98	54.02	473,366	-0.26(-0.49%)
Nov 11, 2014	54.27	54.34	54.12	54.28	97,468	+0.07(+0.13%)
Nov 10, 2014	54.51	54.62	54.16	54.21	158,346	+0.02(+0.03%)
Nov 07, 2014	53.99	54.27	53.99	54.19	381,366	+0.06(+0.12%)
Nov 06, 2014	54.43	54.52	54.12	54.13	163,390	-0.53(-0.97%)
Nov 05, 2014	54.73	54.73	54.40	54.66	215,747	-0.40(-0.73%)
Nov 04, 2014	55.09	55.11	54.80	55.06	159,796	-0.12(-0.22%)

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.