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 (%)
Jul 31, 2023	56.74	56.96	56.74	56.92	403,490	-0.21(-0.37%)
Jul 28, 2023	56.94	57.16	56.84	57.13	290,723	+0.78(+1.38%)
Jul 27, 2023	56.76	56.76	56.28	56.35	722,831	-0.46(-0.81%)
Jul 26, 2023	56.38	56.84	56.38	56.81	310,778	+0.28(+0.50%)
Jul 25, 2023	56.51	56.60	56.38	56.53	332,985	+0.16(+0.28%)
Jul 24, 2023	55.87	56.42	55.87	56.37	484,248	+0.40(+0.71%)
Jul 21, 2023	56.05	56.08	55.81	55.97	519,706	+0.02(+0.04%)
Jul 20, 2023	55.98	56.05	55.83	55.95	1,284,256	-0.13(-0.23%)
Jul 19, 2023	56.01	56.19	55.97	56.08	1,015,856	-0.14(-0.25%)
Jul 18, 2023	56.16	56.35	56.16	56.22	368,928	-0.16(-0.28%)
Jul 17, 2023	56.15	56.39	56.07	56.38	377,693	+0.13(+0.23%)
Jul 14, 2023	55.88	56.35	55.35	56.25	399,771	+0.05(+0.09%)
Jul 13, 2023	55.79	56.20	55.79	56.20	320,508	+0.46(+0.83%)
Jul 12, 2023	55.40	55.75	55.35	55.74	337,231	+0.77(+1.40%)
Jul 11, 2023	54.80	55.00	54.49	54.97	233,011	+0.50(+0.92%)
Jul 10, 2023	54.19	54.47	54.19	54.47	315,353	+0.08(+0.15%)
Jul 07, 2023	54.22	54.58	54.20	54.39	375,659	+0.13(+0.24%)
Jul 06, 2023	54.38	54.50	54.13	54.26	360,606	-0.76(-1.38%)
Jul 05, 2023	54.91	55.10	54.91	55.02	418,630	-0.17(-0.31%)

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.