Indicators

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

57.81 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2018	62.02	62.05	61.21	61.21	507,391	-0.67(-1.08%)
Feb 27, 2018	62.56	62.61	61.86	61.88	983,977	-1.11(-1.76%)
Feb 26, 2018	62.85	63.07	62.50	62.99	283,812	+0.25(+0.40%)
Feb 23, 2018	62.46	62.80	62.30	62.74	320,210	+0.86(+1.39%)
Feb 22, 2018			61.81	61.88	241,442	+0.07(+0.11%)
Feb 21, 2018	62.23	62.72	61.74	61.81	448,099	-0.06(-0.10%)
Feb 20, 2018	61.73	62.04	61.68	61.87	401,012	-0.53(-0.85%)
Feb 16, 2018		62.40	62.40	62.40	0	-0.06(-0.10%)
Feb 15, 2018	62.45	62.64	61.84	62.46	897,475	+0.72(+1.17%)
Feb 14, 2018	60.64	61.89	60.57	61.74	423,269	+0.97(+1.60%)
Feb 13, 2018		60.93		60.77	2,051,698	+0.20(+0.33%)
Feb 12, 2018	60.89	61.06	60.38	60.57	2,213,371	+0.30(+0.50%)
Feb 09, 2018	60.21	60.56	58.92	60.27	662,858	+0.67(+1.12%)
Feb 08, 2018	61.47	61.56	59.53	59.60	606,102	-1.86(-3.03%)
Feb 07, 2018	61.84	62.43	61.42	61.46	442,159	-0.95(-1.52%)
Feb 06, 2018	60.89	62.96	60.69	62.41	1,055,004	+0.76(+1.23%)
Feb 05, 2018	62.83	63.26	61.19	61.65	993,005	-1.27(-2.02%)
Feb 02, 2018	63.58	63.85	62.90	62.92	619,995	-1.04(-1.63%)

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.