Indicators

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

57.81 -0.04 (-0.07%)

Official Closing 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 (%)
Jul 31, 2017	56.27	56.27	56.10	56.16	563,918	-0.16(-0.28%)
Jul 28, 2017	56.22	56.36	56.18	56.32	179,878	-0.05(-0.09%)
Jul 27, 2017	56.69	56.74	56.12	56.37	295,936	-0.21(-0.36%)
Jul 26, 2017	56.30	56.63	56.25	56.58	264,698	+0.17(+0.30%)
Jul 25, 2017	56.57	56.62	56.36	56.41	364,976	-0.13(-0.23%)
Jul 24, 2017	56.54	56.59	56.36	56.54	406,717	+0.29(+0.51%)
Jul 21, 2017	56.26	56.32	56.14	56.25	400,380	-0.01(-0.02%)
Jul 20, 2017	56.24	56.32	56.16	56.26	310,781	-0.04(-0.07%)
Jul 19, 2017	56.36	56.39	56.25	56.30	484,445	+0.22(+0.39%)
Jul 18, 2017	55.96	56.13	55.87	56.08	266,718	+0.21(+0.37%)
Jul 17, 2017	55.91	55.95	55.79	55.88	236,206	-0.25(-0.44%)
Jul 14, 2017	55.85	56.13	55.84	56.12	273,293	+0.43(+0.78%)
Jul 13, 2017	55.51	55.72	55.50	55.69	293,899	+0.21(+0.37%)
Jul 12, 2017	55.24	55.55	55.19	55.48	382,085	+0.76(+1.38%)
Jul 11, 2017	54.64	54.79	54.54	54.73	248,947	+0.30(+0.56%)
Jul 10, 2017	54.20	54.50	54.20	54.42	299,879	+0.20(+0.36%)
Jul 07, 2017	54.23	54.28	54.04	54.23	366,338	+0.21(+0.38%)
Jul 06, 2017	54.21	54.23	53.95	54.02	412,421	-0.53(-0.97%)
Jul 05, 2017	54.37	54.58	54.22	54.55	296,757	-0.11(-0.20%)

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.