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 (%)
Feb 29, 2024	56.52	56.52	56.28	56.32	522,162	+0.06(+0.11%)
Feb 28, 2024	56.27	56.31	56.16	56.26	396,184	-0.42(-0.74%)
Feb 27, 2024	56.68	56.79	56.66	56.68	298,324	+0.07(+0.12%)
Feb 26, 2024	56.56	56.68	56.56	56.61	652,578	-0.35(-0.61%)
Feb 23, 2024	56.78	56.98	56.78	56.96	573,352	+0.07(+0.12%)
Feb 22, 2024	56.83	56.92	56.73	56.89	387,110	+0.34(+0.60%)
Feb 21, 2024	56.60	56.66	56.45	56.55	741,333	-0.09(-0.16%)
Feb 20, 2024	56.48	56.71	56.48	56.64	348,967	+0.49(+0.87%)
Feb 16, 2024	55.89	56.23	55.89	56.15	363,062	+0.30(+0.54%)
Feb 15, 2024	55.74	55.86	55.47	55.85	686,360	+0.15(+0.27%)
Feb 14, 2024	55.60	55.82	55.57	55.70	1,015,205	+0.52(+0.94%)
Feb 13, 2024	55.40	55.52	55.07	55.18	628,524	-0.63(-1.14%)
Feb 12, 2024	55.48	55.94	55.48	55.81	450,894	+0.43(+0.79%)
Feb 09, 2024	55.27	55.45	55.11	55.38	425,022	+0.08(+0.14%)
Feb 08, 2024	55.32	55.39	55.20	55.30	392,107	-0.26(-0.47%)
Feb 07, 2024	55.43	55.65	55.43	55.56	339,362	+0.09(+0.16%)
Feb 06, 2024	55.17	55.48	55.14	55.47	482,754	+0.98(+1.80%)
Feb 05, 2024	54.37	54.56	54.32	54.49	339,858	-0.01(-0.02%)
Feb 02, 2024	54.38	54.52	54.34	54.50	344,640	-0.16(-0.29%)

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.