Indicators

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

57.17 +0.13 (+0.23%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	54.11	54.30	53.89	54.15	1,285,730	+0.10(+0.18%)
Mar 27, 2013	53.69	54.07	53.62	54.05	213,016	+0.15(+0.28%)
Mar 26, 2013	53.66	53.94	53.66	53.90	208,741	+0.69(+1.29%)
Mar 25, 2013	53.47	53.57	53.16	53.22	418,239	+0.14(+0.27%)
Mar 22, 2013	53.23	53.27	53.03	53.07	393,510	-0.06(-0.12%)
Mar 21, 2013	53.30	53.38	53.03	53.13	1,197,658	-0.34(-0.63%)
Mar 20, 2013	53.60	53.64	53.45	53.47	683,135	+0.08(+0.15%)
Mar 19, 2013	53.73	53.73	53.20	53.39	479,094	-0.22(-0.41%)
Mar 18, 2013	53.64	53.78	53.52	53.62	1,101,836	-0.36(-0.66%)
Mar 15, 2013	54.16	54.16	53.88	53.97	432,179	-0.38(-0.70%)
Mar 14, 2013	54.42	54.48	54.32	54.35	442,520	+0.04(+0.07%)
Mar 13, 2013	54.56	54.64	54.26	54.32	349,448	-0.20(-0.38%)
Mar 12, 2013	54.75	54.77	54.41	54.52	359,746	-0.34(-0.62%)
Mar 11, 2013	54.96	55.00	54.81	54.86	309,162	-0.21(-0.39%)
Mar 08, 2013	55.14	55.19	54.87	55.08	623,562	+0.32(+0.59%)
Mar 07, 2013	54.80	54.81	54.67	54.75	287,680	+0.08(+0.15%)
Mar 06, 2013	54.79	54.81	54.63	54.67	267,316	+0.08(+0.15%)
Mar 05, 2013	54.55	54.72	54.54	54.59	416,120	+0.36(+0.66%)
Mar 04, 2013	54.13	54.24	53.98	54.24	473,374	-0.22(-0.41%)

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.