Indicators

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

57.44 +0.04 (+0.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	50.94	51.10	50.75	51.06	806,712	+0.06(+0.11%)
Jul 28, 2016	50.92	51.00	50.74	51.00	900,907	+0.12(+0.25%)
Jul 27, 2016	50.93	50.97	50.53	50.87	599,264	+0.11(+0.21%)
Jul 26, 2016	50.77	50.91	50.70	50.77	764,538	+0.23(+0.46%)
Jul 25, 2016	50.77	50.77	50.51	50.54	352,555	-0.38(-0.76%)
Jul 22, 2016	50.83	50.93	50.70	50.92	679,650	+0.17(+0.34%)
Jul 21, 2016	50.83	50.90	50.64	50.75	656,282	-0.19(-0.38%)
Jul 20, 2016	50.81	50.98	50.71	50.94	391,040	+0.16(+0.32%)
Jul 19, 2016	50.83	50.83	50.63	50.78	651,516	-0.29(-0.56%)
Jul 18, 2016	50.67	51.07	50.67	51.07	785,202	+0.36(+0.70%)
Jul 15, 2016	50.86	50.87	50.59	50.71	2,046,021	-0.12(-0.23%)
Jul 14, 2016	50.74	50.90	50.61	50.83	439,456	+0.44(+0.88%)
Jul 13, 2016	50.48	50.53	50.23	50.38	499,344	-0.09(-0.17%)
Jul 12, 2016	50.40	50.53	50.27	50.47	468,346	+0.49(+0.98%)
Jul 11, 2016	50.02	50.13	49.95	49.98	1,331,903	+0.30(+0.60%)
Jul 08, 2016	49.38	49.71	48.92	49.68	738,105	+0.76(+1.55%)
Jul 07, 2016	49.23	49.30	48.81	48.92	725,203	-0.08(-0.16%)
Jul 06, 2016	48.62	49.00	48.43	49.00	1,373,646	-0.12(-0.23%)
Jul 05, 2016	49.32	49.40	49.03	49.11	863,100	-0.76(-1.52%)

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.