Indicators

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

57.30 -0.14 (-0.24%)

Streaming Delayed Price Updated: 11:52 AM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		60.76	60.76	60.76	0	+0.23(+0.38%)
Dec 28, 2017	60.65	60.71	60.46	60.53	165,266	+0.30(+0.50%)
Dec 27, 2017	60.15	60.30	60.11	60.23	350,130	+0.11(+0.18%)
Dec 26, 2017	60.07	60.15	59.95	60.12	320,899	-0.07(-0.12%)
Dec 22, 2017	60.01	60.20	59.94	60.19	187,465	+0.47(+0.79%)
Dec 21, 2017	59.74	59.88	59.71	59.72	253,105	+0.26(+0.44%)
Dec 20, 2017	59.65	59.70	59.45	59.46	344,228	+0.06(+0.10%)
Dec 19, 2017	59.72	60.32	59.30	59.40	383,312	-0.27(-0.46%)
Dec 18, 2017	59.51	59.78	59.49	59.67	671,490	+0.59(+1.00%)
Dec 15, 2017	59.14	59.20	58.89	59.08	261,368	+0.06(+0.10%)
Dec 14, 2017	59.18	59.31	59.03	59.03	281,869	-0.20(-0.33%)
Dec 13, 2017	58.97	59.43	58.85	59.22	176,458	+0.65(+1.11%)
Dec 12, 2017	58.52	58.62	58.42	58.57	241,447	-0.22(-0.37%)
Dec 11, 2017	58.73	58.82	58.69	58.79	563,953	+0.30(+0.50%)
Dec 08, 2017	58.43	58.51	58.24	58.49	292,605	+0.47(+0.81%)
Dec 07, 2017	57.74	58.13	57.74	58.02	335,546	+0.29(+0.49%)
Dec 06, 2017	57.70	57.88	57.64	57.74	240,550	-0.50(-0.86%)
Dec 05, 2017	58.29	58.52	58.21	58.24	315,625	+0.39(+0.68%)
Dec 04, 2017	58.52	58.64	57.84	57.84	253,316	-0.35(-0.61%)

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.