Indicators

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

57.51 -0.30 (-0.52%)

Streaming Delayed Price Updated: 11:37 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	50.50	50.66	50.29	50.36	11,291	+0.28(+0.55%)
Feb 28, 2012	50.36	50.36	49.82	50.08	25,297	+0.47(+0.95%)
Feb 27, 2012	49.85	50.36	49.44	49.61	866,077	-0.33(-0.66%)
Feb 24, 2012	50.06	50.06	49.92	49.94	4,731	+0.28(+0.56%)
Feb 23, 2012	49.77	49.77	49.66	49.66	1,623	+0.08(+0.16%)
Feb 22, 2012	49.54	49.60	49.44	49.58	1,741	+0.25(+0.51%)
Feb 21, 2012	49.49	49.54	49.33	49.33	9,252	-0.06(-0.13%)
Feb 17, 2012	49.90	49.90	49.40	49.40	21,893	-0.03(-0.05%)
Feb 16, 2012	48.59	49.72	48.59	49.42	17,971	+0.80(+1.64%)
Feb 15, 2012	48.69	48.90	48.36	48.62	4,650	+0.15(+0.31%)
Feb 14, 2012	48.61	48.61	48.10	48.47	22,516	-0.41(-0.84%)
Feb 13, 2012	48.83	48.93	48.81	48.88	4,012	+0.75(+1.56%)
Feb 10, 2012	48.18	48.18	48.05	48.13	4,538	-0.93(-1.90%)
Feb 09, 2012	48.77	49.20	48.77	49.07	9,306	-0.03(-0.05%)
Feb 08, 2012	49.19	49.24	49.00	49.09	1,605	+0.23(+0.47%)
Feb 07, 2012	48.66	48.86	48.66	48.86	6,891	+0.13(+0.27%)
Feb 06, 2012	48.61	48.73	48.61	48.73	2,158	-0.36(-0.73%)
Feb 03, 2012	49.45	49.45	48.45	49.09	20,330	+0.45(+0.93%)
Feb 02, 2012	48.75	48.75	48.58	48.63	5,015	+0.11(+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.