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 (%)
Sep 30, 2019	57.10	57.26	57.01	57.09	679,930	+0.30(+0.53%)
Sep 27, 2019	57.26	57.32	56.62	56.79	247,400	-0.38(-0.66%)
Sep 26, 2019	57.24	57.25	57.04	57.17	234,973	-0.10(-0.17%)
Sep 25, 2019	57.05	57.39	56.96	57.27	273,798	+0.11(+0.19%)
Sep 24, 2019	57.59	57.67	57.14	57.16	319,848	-0.44(-0.76%)
Sep 23, 2019	57.39	57.65	57.31	57.60	403,174	+0.01(+0.02%)
Sep 20, 2019	57.82	57.93	57.45	57.59	266,000	-0.06(-0.10%)
Sep 19, 2019	57.64	57.87	57.57	57.65	219,702	-0.16(-0.28%)
Sep 18, 2019	57.89	57.93	57.47	57.81	366,052	-0.18(-0.31%)
Sep 17, 2019	57.54	57.99	57.54	57.99	219,259	-0.01(-0.02%)
Sep 16, 2019	57.91	58.08	57.81	58.00	788,507	-0.21(-0.36%)
Sep 13, 2019	58.20	58.35	58.14	58.21	385,700	+0.19(+0.33%)
Sep 12, 2019	58.07	58.31	57.87	58.02	1,076,086	+0.15(+0.26%)
Sep 11, 2019	57.74	57.91	57.63	57.87	377,926	+0.19(+0.33%)
Sep 10, 2019	57.57	57.73	57.50	57.68	346,372	+0.05(+0.09%)
Sep 09, 2019	57.56	57.70	57.48	57.63	479,211	+0.20(+0.35%)
Sep 06, 2019	57.61	57.61	57.39	57.43	423,800	+0.01(+0.02%)
Sep 05, 2019	57.34	57.44	57.25	57.42	368,088	+0.31(+0.54%)
Sep 04, 2019	56.95	57.14	56.81	57.11	434,793	+0.55(+0.97%)

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.