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 (%)
Feb 28, 2014	50.17	50.31	49.77	50.07	328,556	+0.05(+0.11%)
Feb 27, 2014	49.59	50.13	49.59	50.01	338,656	+0.69(+1.39%)
Feb 26, 2014	49.56	49.56	49.15	49.33	309,752	+0.19(+0.39%)
Feb 25, 2014	49.50	49.62	49.08	49.14	226,975	-0.53(-1.07%)
Feb 24, 2014	49.61	49.96	49.59	49.67	216,167	+0.08(+0.16%)
Feb 21, 2014	49.60	49.79	49.45	49.59	657,328	+0.12(+0.24%)
Feb 20, 2014	49.13	49.55	49.09	49.47	258,697	+0.23(+0.46%)
Feb 19, 2014	49.32	49.68	49.20	49.25	209,416	-0.23(-0.46%)
Feb 18, 2014	49.72	49.79	49.47	49.47	265,948	-0.39(-0.78%)
Feb 14, 2014	49.62	49.86	49.86	49.86	365,744	+0.54(+1.10%)
Feb 13, 2014	48.81	49.39	48.77	49.32	423,681	+0.08(+0.17%)
Feb 12, 2014	49.39	49.60	49.14	49.24	360,738	+0.14(+0.28%)
Feb 11, 2014	48.43	49.23	48.43	49.10	524,804	+0.63(+1.30%)
Feb 10, 2014	48.78	48.78	48.28	48.47	341,365	-0.42(-0.85%)
Feb 07, 2014	48.70	49.06	48.69	48.88	258,966	+0.36(+0.74%)
Feb 06, 2014	48.06	48.63	48.04	48.52	275,178	+0.69(+1.43%)
Feb 05, 2014	47.91	48.04	47.55	47.84	298,454	-0.14(-0.30%)
Feb 04, 2014	47.83	48.22	47.61	47.98	699,943	+0.74(+1.57%)

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.