Indicators

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

57.81 -0.04 (-0.07%)

Official Closing 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 30, 2020	59.36	59.46	59.05	59.10	603,445	-0.96(-1.60%)
Nov 27, 2020	59.92	60.10	59.92	60.06	141,400	+0.39(+0.65%)
Nov 25, 2020	59.52	59.74	59.41	59.67	289,900	-0.32(-0.53%)
Nov 24, 2020	59.94	60.10	59.72	59.99	576,609	+0.26(+0.44%)
Nov 23, 2020	60.00	60.09	59.69	59.73	360,281	+0.11(+0.18%)
Nov 20, 2020	59.49	59.67	59.46	59.62	257,500	+0.21(+0.35%)
Nov 19, 2020	59.15	59.51	59.07	59.41	170,533	+0.05(+0.08%)
Nov 18, 2020	59.50	59.67	59.36	59.36	735,191	-0.10(-0.17%)
Nov 17, 2020	59.16	59.62	59.15	59.46	265,107	-0.14(-0.23%)
Nov 16, 2020	59.26	59.71	59.26	59.60	321,471	+0.59(+1.00%)
Nov 13, 2020	58.80	59.07	58.71	59.01	328,900	+0.45(+0.77%)
Nov 12, 2020	58.75	58.99	58.46	58.56	407,239	-0.26(-0.44%)
Nov 11, 2020	58.44	58.88	58.44	58.82	408,872	+0.37(+0.63%)
Nov 10, 2020	58.44	58.74	58.27	58.45	754,439	+0.05(+0.09%)
Nov 09, 2020	59.38	59.40	58.38	58.40	533,215	+0.44(+0.76%)
Nov 06, 2020	57.75	58.20	57.73	57.96	308,100	+0.12(+0.21%)
Nov 05, 2020	57.69	57.97	57.59	57.84	626,545	+0.78(+1.37%)
Nov 04, 2020	56.39	57.24	56.39	57.06	584,614	+1.18(+2.10%)
Nov 03, 2020	55.57	55.97	55.57	55.88	360,031	+0.35(+0.63%)

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.