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 (%)
May 28, 2021	64.46	64.95	64.46	64.80	130,058	+0.31(+0.48%)
May 27, 2021	64.54	64.75	64.36	64.49	188,847	-0.10(-0.15%)
May 26, 2021	64.40	64.59	64.28	64.59	103,071	+0.42(+0.65%)
May 25, 2021	63.97	64.20	63.95	64.17	111,795	+0.62(+0.98%)
May 24, 2021	63.30	63.59	63.30	63.55	103,991	+0.28(+0.44%)
May 21, 2021	63.53	63.61	63.14	63.27	112,972	-0.45(-0.71%)
May 20, 2021	63.29	63.80	63.29	63.72	98,204	+0.43(+0.68%)
May 19, 2021	62.93	63.54	62.93	63.29	150,938	-0.26(-0.41%)
May 18, 2021	63.44	63.78	63.42	63.55	135,397	+0.72(+1.15%)
May 17, 2021	62.54	62.91	62.54	62.83	136,119	-0.06(-0.10%)
May 14, 2021	62.54	62.91	62.54	62.89	201,278	+0.74(+1.19%)
May 13, 2021	62.02	62.28	61.85	62.15	335,979	+0.30(+0.49%)
May 12, 2021	62.45	62.58	61.80	61.85	531,665	-1.26(-2.00%)
May 11, 2021	62.55	63.22	62.54	63.11	561,825	-0.48(-0.76%)
May 10, 2021	63.91	64.11	63.45	63.59	187,178	-0.45(-0.69%)
May 07, 2021	63.44	64.18	63.44	64.04	233,264	+0.55(+0.87%)
May 06, 2021	63.12	63.49	63.07	63.49	175,114	+0.51(+0.81%)
May 05, 2021	62.93	63.25	62.84	62.98	178,495	+0.10(+0.16%)
May 04, 2021	62.97	63.10	62.60	62.88	753,865	-0.50(-0.79%)

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.