Skip to main content

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

60.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 55.86 56.11 55.47 55.51 377,831 -0.05(-0.08%)
Apr 28, 2022 55.36 55.63 55.08 55.56 479,492 +0.39(+0.70%)
Apr 27, 2022 55.10 55.61 55.04 55.17 576,533 +0.39(+0.71%)
Apr 26, 2022 55.32 55.70 54.78 54.78 595,599 -0.75(-1.34%)
Apr 25, 2022 55.11 55.58 55.10 55.53 514,649 -0.42(-0.74%)
Apr 22, 2022 56.20 56.41 55.90 55.94 271,581 -0.22(-0.39%)
Apr 21, 2022 56.77 56.87 56.09 56.16 227,079 -0.65(-1.15%)
Apr 20, 2022 56.83 56.91 56.73 56.81 294,486 +0.12(+0.22%)
Apr 19, 2022 56.46 56.71 56.19 56.69 155,431 -0.34(-0.60%)
Apr 18, 2022 56.94 57.19 56.90 57.03 204,695 -0.22(-0.38%)
Apr 14, 2022 57.38 57.56 57.20 57.25 272,908 -0.46(-0.80%)
Apr 13, 2022 57.33 57.74 57.33 57.71 208,543 +0.36(+0.63%)
Apr 12, 2022 57.67 57.73 57.28 57.35 447,179 +0.00(+0.00%)
Apr 11, 2022 57.45 57.69 57.34 57.35 242,112 -0.53(-0.91%)
Apr 08, 2022 57.78 58.04 57.78 57.88 366,944 +0.11(+0.20%)
Apr 07, 2022 57.71 57.98 57.59 57.76 185,391 -0.28(-0.49%)
Apr 06, 2022 58.30 58.30 57.84 58.05 184,156 +0.44(+0.77%)
Apr 05, 2022 58.60 58.72 57.60 57.60 655,472 -1.19(-2.03%)
Apr 04, 2022 58.65 58.89 58.60 58.80 212,378 +0.51(+0.88%)
Apr 01, 2022 58.31 58.38 58.06 58.28 159,385 +0.67(+1.16%)
Mar 31, 2022 57.76 57.95 57.61 57.61 302,150 -0.51(-0.88%)
Mar 30, 2022 58.20 58.28 57.98 58.12 981,878 +0.00(+0.00%)
Mar 29, 2022 57.96 58.25 57.85 58.12 157,067 +0.73(+1.27%)
Mar 28, 2022 57.25 57.41 57.08 57.40 241,559 +0.09(+0.16%)
Mar 25, 2022 57.36 57.42 57.14 57.30 635,522 -0.38(-0.65%)
Mar 24, 2022 57.90 57.90 57.45 57.68 1,434,533 +0.24(+0.41%)
Mar 23, 2022 57.35 57.77 57.22 57.44 722,557 -0.15(-0.26%)
Mar 22, 2022 57.67 57.92 57.55 57.59 2,464,347 +0.31(+0.54%)
Mar 21, 2022 57.67 57.67 57.15 57.28 139,007 -0.86(-1.48%)
Mar 18, 2022 57.25 58.23 57.13 58.14 321,098 +0.33(+0.57%)
Mar 17, 2022 57.61 57.92 57.22 57.81 331,357 -0.09(-0.15%)
Mar 16, 2022 56.83 57.91 56.83 57.90 328,797 +2.46(+4.44%)
Mar 15, 2022 54.97 55.51 54.87 55.43 823,657 +0.11(+0.20%)
Mar 14, 2022 55.79 56.00 55.21 55.32 364,692 -0.66(-1.17%)
Mar 11, 2022 56.95 56.95 55.98 55.98 160,661 -0.62(-1.09%)
Mar 10, 2022 56.61 56.80 56.34 56.59 376,784 -0.53(-0.93%)
Mar 09, 2022 56.40 57.21 56.40 57.12 290,649 +0.90(+1.59%)
Mar 08, 2022 56.12 56.63 55.90 56.23 830,940 +0.18(+0.32%)
Mar 07, 2022 56.77 56.98 55.99 56.05 782,794 -1.51(-2.62%)
Mar 04, 2022 57.60 57.79 57.38 57.56 343,512 -0.78(-1.34%)
Mar 03, 2022 58.75 58.75 58.28 58.34 839,787 -0.38(-0.64%)
Mar 02, 2022 58.41 58.92 58.37 58.72 312,908 +0.25(+0.42%)
Mar 01, 2022 58.49 58.94 58.27 58.47 293,246 -0.42(-0.71%)
Feb 28, 2022 58.61 58.94 58.44 58.89 628,831 -0.24(-0.40%)
Feb 25, 2022 58.47 59.14 58.67 59.12 783,306 +0.83(+1.43%)
Feb 24, 2022 57.42 58.32 57.08 58.29 443,257 -0.88(-1.48%)
Feb 23, 2022 59.73 59.73 59.08 59.17 170,952 -0.35(-0.59%)
Feb 22, 2022 59.37 59.77 59.52 519,997 -0.31(-0.52%)
Feb 18, 2022 59.83 0 -0.12(-0.20%)
Feb 17, 2022 60.10 60.21 59.89 59.95 133,244 -0.41(-0.67%)
Feb 16, 2022 59.92 60.49 59.92 60.36 131,609 +0.41(+0.68%)
Feb 15, 2022 59.64 59.98 59.53 59.95 184,035 +0.89(+1.50%)
Feb 14, 2022 59.15 59.27 58.91 59.07 154,284 -0.19(-0.32%)
Feb 11, 2022 59.73 59.92 59.21 59.26 263,753 -0.49(-0.82%)
Feb 10, 2022 59.56 60.20 59.29 59.75 247,275 -0.27(-0.46%)
Feb 09, 2022 59.72 60.04 59.72 60.02 121,130 +0.65(+1.10%)
Feb 08, 2022 58.96 59.42 58.96 59.37 211,300 +0.46(+0.79%)
Feb 07, 2022 58.78 59.11 58.78 58.91 319,178 +0.05(+0.08%)
Feb 04, 2022 58.63 59.02 58.47 58.86 281,456 +0.04(+0.06%)
Feb 03, 2022 58.62 58.97 58.82 255,000 -0.34(-0.57%)
Feb 02, 2022 58.98 59.24 58.91 59.16 125,389 +0.16(+0.27%)
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.