Indicators

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

58.03 -0.06 (-0.10%)

Streaming Delayed Price Updated: 11:22 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	55.52	55.69	55.50	55.59	346,390	+0.08(+0.14%)
Dec 28, 2023	55.43	55.65	55.43	55.51	417,910	+0.48(+0.87%)
Dec 27, 2023	54.99	55.09	54.90	55.03	663,990	+0.32(+0.58%)
Dec 26, 2023	54.67	54.78	54.62	54.71	206,197	+0.30(+0.55%)
Dec 22, 2023	54.26	54.49	54.26	54.41	426,963	+0.17(+0.31%)
Dec 21, 2023	54.07	54.25	54.03	54.24	513,266	+0.65(+1.21%)
Dec 20, 2023	53.92	53.95	53.55	53.59	392,671	-1.74(-3.14%)
Dec 19, 2023	55.06	55.36	54.92	55.33	282,399	+0.30(+0.55%)
Dec 18, 2023	55.02	55.06	54.88	55.02	431,121	-0.01(-0.01%)
Dec 15, 2023	55.03	55.21	54.94	55.03	383,872	-0.29(-0.52%)
Dec 14, 2023	54.97	55.34	54.97	55.32	424,987	+0.42(+0.77%)
Dec 13, 2023	54.21	54.90	54.14	54.90	301,473	+0.41(+0.75%)
Dec 12, 2023	54.29	54.49	54.22	54.49	258,984	+0.02(+0.04%)
Dec 11, 2023	54.13	54.47	54.13	54.47	312,825	+0.24(+0.44%)
Dec 08, 2023	54.18	54.32	54.11	54.23	395,338	-0.16(-0.29%)
Dec 07, 2023	54.31	54.41	54.23	54.39	811,765	+0.17(+0.31%)
Dec 06, 2023	54.33	54.40	54.19	54.22	512,697	-0.01(-0.02%)
Dec 05, 2023	54.15	54.28	54.11	54.23	275,163	-0.17(-0.31%)
Dec 04, 2023	54.41	54.58	54.32	54.40	323,843	-0.32(-0.58%)

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.