Indicators

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

58.00 -0.09 (-0.15%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	54.61	54.81	54.55	54.80	1,248,366	-0.49(-0.89%)
Jan 30, 2023	55.29	55.56	55.29	55.29	1,059,045	-0.50(-0.90%)
Jan 27, 2023	55.69	55.87	55.67	55.79	874,089	-0.11(-0.20%)
Jan 26, 2023	55.89	55.90	55.63	55.90	1,138,574	+0.22(+0.40%)
Jan 25, 2023	55.44	55.68	55.30	55.68	1,963,323	+0.01(+0.02%)
Jan 24, 2023	55.31	55.67	55.31	55.67	1,527,910	+0.13(+0.23%)
Jan 23, 2023	55.25	55.76	55.25	55.54	1,976,361	+0.20(+0.36%)
Jan 20, 2023	55.01	55.35	54.98	55.34	1,185,889	+0.34(+0.62%)
Jan 19, 2023	54.80	55.06	54.80	55.00	2,251,609	+0.34(+0.62%)
Jan 18, 2023	55.02	55.13	54.62	54.66	16,488,238	-0.12(-0.22%)
Jan 17, 2023	54.74	54.86	54.70	54.78	2,186,081	-0.10(-0.18%)
Jan 13, 2023	54.50	54.90	54.50	54.88	3,091,488	+0.41(+0.75%)
Jan 12, 2023	54.25	54.53	54.05	54.47	11,729,789	+0.14(+0.26%)
Jan 11, 2023	54.29	54.38	54.02	54.33	46,466,904	-0.79(-1.43%)
Jan 10, 2023	55.01	55.17	54.93	55.12	816,501	+0.06(+0.11%)
Jan 09, 2023	55.14	55.34	54.98	55.06	1,150,050	+0.39(+0.71%)
Jan 06, 2023	54.04	54.67	53.93	54.67	915,651	+0.79(+1.47%)
Jan 05, 2023	53.75	53.91	53.71	53.88	674,769	-0.07(-0.13%)
Jan 04, 2023	53.67	53.98	53.53	53.95	1,022,373	+0.59(+1.11%)

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.