Indicators

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

55.96 +0.19 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	56.59	56.67	56.38	56.59	532,712	+0.12(+0.21%)
Mar 27, 2024	56.49	56.49	56.36	56.47	386,316	+0.02(+0.04%)
Mar 26, 2024	56.50	56.57	56.42	56.45	346,198	-0.12(-0.21%)
Mar 25, 2024	56.48	56.63	56.47	56.57	264,044	-0.03(-0.05%)
Mar 22, 2024	56.60	56.68	56.53	56.60	301,724	-0.30(-0.53%)
Mar 21, 2024	57.03	57.06	56.85	56.90	320,954	+0.05(+0.09%)
Mar 20, 2024	56.54	56.87	56.48	56.85	253,335	+0.20(+0.35%)
Mar 19, 2024	56.49	56.68	56.47	56.65	235,815	-0.33(-0.58%)
Mar 18, 2024	57.17	57.17	56.94	56.98	240,620	-0.03(-0.05%)
Mar 15, 2024	56.92	57.13	56.92	57.01	214,044	-0.15(-0.26%)
Mar 14, 2024	57.15	57.31	57.02	57.16	432,181	+0.11(+0.19%)
Mar 13, 2024	57.05	57.09	56.97	57.05	253,134	-0.22(-0.38%)
Mar 12, 2024	57.38	57.38	57.04	57.27	358,402	+0.05(+0.09%)
Mar 11, 2024	57.08	57.28	57.08	57.22	321,798	+0.03(+0.05%)
Mar 08, 2024	57.15	57.34	57.12	57.19	354,407	+0.19(+0.33%)
Mar 07, 2024	56.78	57.02	56.77	57.00	324,807	+0.21(+0.37%)
Mar 06, 2024	56.67	56.88	56.67	56.79	588,362	+0.52(+0.92%)
Mar 05, 2024	56.30	56.47	56.20	56.27	435,211	-0.26(-0.46%)
Mar 04, 2024	56.57	56.57	56.46	56.53	369,870	-0.21(-0.37%)

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.