Indicators

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

57.44 +0.04 (+0.07%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	55.59	55.95	55.43	55.95	738,713	+0.06(+0.12%)
Jul 28, 2022	55.70	55.89	55.42	55.88	516,911	+0.29(+0.52%)
Jul 27, 2022	55.28	55.70	55.17	55.59	679,160	+0.89(+1.63%)
Jul 26, 2022	54.98	55.00	54.69	54.70	617,367	-0.48(-0.87%)
Jul 25, 2022	55.20	55.23	55.06	55.18	580,159	+0.12(+0.22%)
Jul 22, 2022	55.24	55.28	54.92	55.06	1,520,583	-0.17(-0.31%)
Jul 21, 2022	54.99	55.27	54.87	55.23	2,919,385	+0.58(+1.06%)
Jul 20, 2022	54.70	54.76	54.50	54.65	419,794	-0.07(-0.13%)
Jul 19, 2022	54.65	54.80	54.55	54.72	413,400	+0.59(+1.09%)
Jul 18, 2022	54.39	54.57	54.09	54.13	689,604	+0.07(+0.13%)
Jul 15, 2022	53.88	54.08	53.64	54.06	684,343	+0.10(+0.19%)
Jul 14, 2022	53.84	53.99	53.47	53.96	579,584	-0.26(-0.48%)
Jul 13, 2022	53.97	54.38	53.80	54.22	542,554	-0.19(-0.35%)
Jul 12, 2022	54.33	54.60	54.30	54.41	841,483	-0.17(-0.31%)
Jul 11, 2022	54.52	54.71	54.42	54.58	554,055	-0.70(-1.27%)
Jul 08, 2022	55.13	55.37	54.99	55.28	503,923	-0.09(-0.16%)
Jul 07, 2022	55.13	55.47	55.08	55.37	474,204	+0.49(+0.89%)
Jul 06, 2022	54.83	54.96	54.62	54.88	843,553	-0.10(-0.18%)
Jul 05, 2022	54.72	54.98	54.46	54.98	1,076,248	-0.40(-0.72%)

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.