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, 2022	62.09	62.44	61.91	62.38	593,630	-0.25(-0.40%)
Feb 25, 2022	61.94	62.65	62.15	62.63	739,458	+0.88(+1.43%)
Feb 24, 2022	60.82	61.78	60.46	61.75	418,444	-0.93(-1.48%)
Feb 23, 2022	63.27	63.27	62.58	62.68	161,383	-0.37(-0.59%)
Feb 22, 2022	62.89	63.31		63.05	490,889	-0.33(-0.52%)
Feb 18, 2022				63.38	0	-0.13(-0.20%)
Feb 17, 2022	63.66	63.78	63.44	63.51	125,786	-0.43(-0.67%)
Feb 16, 2022	63.47	64.08	63.47	63.94	124,242	+0.43(+0.68%)
Feb 15, 2022	63.18	63.54	63.05	63.51	173,733	+0.94(+1.50%)
Feb 14, 2022	62.66	62.78	62.40	62.57	145,648	-0.20(-0.32%)
Feb 11, 2022	63.27	63.47	62.72	62.77	248,989	-0.52(-0.82%)
Feb 10, 2022	63.09	63.77	62.81	63.29	233,433	-0.29(-0.46%)
Feb 09, 2022	63.26	63.60	63.26	63.58	114,350	+0.69(+1.10%)
Feb 08, 2022	62.46	62.94	62.46	62.89	199,472	+0.49(+0.79%)
Feb 07, 2022	62.27	62.62	62.27	62.40	301,311	+0.05(+0.08%)
Feb 04, 2022	62.11	62.52	61.94	62.35	265,701	+0.04(+0.06%)
Feb 03, 2022	62.10	62.47		62.31	240,726	-0.36(-0.57%)
Feb 02, 2022	62.48	62.75	62.40	62.67	118,370	+0.17(+0.27%)

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.