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 (%)
Nov 30, 2015	47.06	47.17	46.88	47.14	447,359	-0.12(-0.26%)
Nov 27, 2015	47.61	47.61	47.26	47.26	136,679	-0.84(-1.75%)
Nov 25, 2015	48.05	48.11	48.11	48.11	307,718	-0.06(-0.12%)
Nov 24, 2015	48.02	48.31	47.87	48.16	1,167,141	+0.13(+0.27%)
Nov 23, 2015	48.15	48.21	47.96	48.03	1,094,333	-0.31(-0.64%)
Nov 20, 2015	48.33	48.48	48.21	48.34	448,094	+0.36(+0.74%)
Nov 19, 2015	47.82	48.08	47.81	47.99	637,888	+0.32(+0.67%)
Nov 18, 2015	47.23	47.69	47.17	47.67	640,757	+0.24(+0.51%)
Nov 17, 2015	47.56	47.65	47.30	47.42	552,397	-0.11(-0.24%)
Nov 16, 2015	47.01	47.55	46.94	47.54	546,127	+0.53(+1.14%)
Nov 13, 2015	47.42	47.42	46.89	47.00	418,779	-0.46(-0.97%)
Nov 12, 2015	47.76	47.87	47.42	47.46	733,939	-0.35(-0.73%)
Nov 11, 2015	47.99	47.99	47.74	47.81	517,327	+0.01(+0.02%)
Nov 10, 2015	47.83	47.83	47.59	47.80	758,681	-0.22(-0.47%)
Nov 09, 2015	48.43	48.54	47.91	48.02	891,511	-0.97(-1.99%)
Nov 06, 2015	48.78	49.10	48.50	49.00	434,064	-0.70(-1.41%)
Nov 05, 2015	49.66	49.81	49.44	49.70	233,574	-0.01(-0.02%)
Nov 04, 2015	50.22	50.25	49.58	49.71	303,754	-0.36(-0.71%)
Nov 03, 2015	49.59	50.22	49.45	50.07	491,530	+0.48(+0.96%)

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.