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, 2019	58.83	59.05	58.66	58.75	837,597	-0.57(-0.96%)
Feb 27, 2019	59.24	59.49	59.14	59.32	383,522	-0.27(-0.45%)
Feb 26, 2019	59.58	59.74	59.41	59.59	546,077	-0.17(-0.28%)
Feb 25, 2019	59.81	59.92	59.69	59.76	508,581	+0.45(+0.76%)
Feb 22, 2019	59.24	59.37	59.10	59.31	688,400	+0.53(+0.90%)
Feb 21, 2019	58.85	58.93	58.62	58.78	462,916	-0.16(-0.27%)
Feb 20, 2019	58.94	59.15	58.80	58.94	647,253	+0.33(+0.56%)
Feb 19, 2019	58.21	58.70	58.11	58.61	492,220	+0.22(+0.38%)
Feb 15, 2019	58.38	58.55	58.26	58.39	1,065,200	-0.14(-0.24%)
Feb 14, 2019	58.22	58.65	58.13	58.53	896,435	+0.18(+0.31%)
Feb 13, 2019	58.64	58.74	58.25	58.35	1,094,983	-0.23(-0.39%)
Feb 12, 2019	58.75	58.75	58.51	58.58	1,730,671	+0.15(+0.26%)
Feb 11, 2019	58.71	58.71	58.40	58.43	564,952	-0.29(-0.49%)
Feb 08, 2019	58.73	58.81	58.43	58.72	490,000	-0.19(-0.32%)
Feb 07, 2019	59.01	59.10	58.50	58.91	847,302	-0.32(-0.54%)
Feb 06, 2019	59.63	59.65	59.13	59.23	1,287,898	-0.58(-0.97%)
Feb 05, 2019	59.44	59.81	59.29	59.81	2,033,573	+0.57(+0.96%)
Feb 04, 2019	59.01	59.34	58.91	59.24	367,684	+0.11(+0.18%)

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.