Skip to main content

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

60.10 -0.21 (-0.35%)
Official Closing 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 55.85 56.10 55.46 55.50 377,891 -0.05(-0.08%)
Apr 28, 2022 55.35 55.62 55.07 55.55 479,569 +0.39(+0.70%)
Apr 27, 2022 55.09 55.60 55.03 55.16 576,625 +0.39(+0.71%)
Apr 26, 2022 55.31 55.70 54.77 54.77 595,694 -0.75(-1.34%)
Apr 25, 2022 55.10 55.58 55.09 55.52 514,731 -0.42(-0.74%)
Apr 22, 2022 56.19 56.41 55.90 55.93 271,625 -0.22(-0.39%)
Apr 21, 2022 56.76 56.86 56.08 56.15 227,115 -0.65(-1.15%)
Apr 20, 2022 56.82 56.90 56.72 56.80 294,533 +0.12(+0.22%)
Apr 19, 2022 56.45 56.70 56.18 56.68 155,456 -0.34(-0.60%)
Apr 18, 2022 56.93 57.18 56.89 57.02 204,728 -0.22(-0.38%)
Apr 14, 2022 57.37 57.55 57.19 57.24 272,951 -0.46(-0.80%)
Apr 13, 2022 57.32 57.73 57.32 57.70 208,576 +0.36(+0.63%)
Apr 12, 2022 57.66 57.72 57.27 57.34 447,251 +0.00(+0.00%)
Apr 11, 2022 57.44 57.68 57.33 57.34 242,150 -0.53(-0.91%)
Apr 08, 2022 57.77 58.03 57.77 57.87 367,002 +0.11(+0.20%)
Apr 07, 2022 57.70 57.97 57.58 57.76 185,420 -0.28(-0.49%)
Apr 06, 2022 58.29 58.29 57.83 58.04 184,186 +0.44(+0.77%)
Apr 05, 2022 58.60 58.71 57.59 57.59 655,577 -1.19(-2.03%)
Apr 04, 2022 58.64 58.88 58.59 58.79 212,412 +0.51(+0.88%)
Apr 01, 2022 58.30 58.37 58.05 58.27 159,410 +0.67(+1.16%)
Mar 31, 2022 57.75 57.94 57.60 57.60 302,198 -0.51(-0.88%)
Mar 30, 2022 58.19 58.27 57.97 58.11 982,035 +0.00(+0.00%)
Mar 29, 2022 57.95 58.24 57.84 58.11 157,092 +0.73(+1.27%)
Mar 28, 2022 57.25 57.40 57.08 57.39 241,597 +0.09(+0.16%)
Mar 25, 2022 57.35 57.42 57.13 57.29 635,624 -0.38(-0.65%)
Mar 24, 2022 57.89 57.89 57.44 57.67 1,434,762 +0.24(+0.41%)
Mar 23, 2022 57.34 57.76 57.21 57.43 722,672 -0.15(-0.26%)
Mar 22, 2022 57.66 57.91 57.54 57.59 2,464,741 +0.31(+0.54%)
Mar 21, 2022 57.66 57.66 57.14 57.27 139,029 -0.86(-1.48%)
Mar 18, 2022 57.24 58.22 57.12 58.13 321,150 +0.33(+0.57%)
Mar 17, 2022 57.60 57.91 57.21 57.80 331,409 -0.09(-0.15%)
Mar 16, 2022 56.82 57.90 56.82 57.89 328,850 +2.46(+4.44%)
Mar 15, 2022 54.96 55.50 54.86 55.42 823,789 +0.11(+0.20%)
Mar 14, 2022 55.78 55.99 55.20 55.31 364,750 -0.66(-1.17%)
Mar 11, 2022 56.94 56.94 55.97 55.97 160,687 -0.62(-1.09%)
Mar 10, 2022 56.60 56.79 56.33 56.59 376,844 -0.53(-0.93%)
Mar 09, 2022 56.39 57.20 56.39 57.11 290,695 +0.90(+1.60%)
Mar 08, 2022 56.11 56.62 55.89 56.22 831,072 +0.18(+0.32%)
Mar 07, 2022 56.76 56.97 55.98 56.04 782,919 -1.51(-2.62%)
Mar 04, 2022 57.59 57.78 57.37 57.55 343,567 -0.78(-1.34%)
Mar 03, 2022 58.74 58.74 58.27 58.33 839,921 -0.38(-0.64%)
Mar 02, 2022 58.40 58.91 58.36 58.71 312,958 +0.25(+0.42%)
Mar 01, 2022 58.48 58.94 58.26 58.46 293,293 -0.42(-0.71%)
Feb 28, 2022 58.60 58.94 58.44 58.88 628,931 -0.24(-0.40%)
Feb 25, 2022 58.46 59.13 58.66 59.11 783,431 +0.83(+1.43%)
Feb 24, 2022 57.41 58.31 57.07 58.28 443,327 -0.88(-1.48%)
Feb 23, 2022 59.72 59.72 59.07 59.16 170,980 -0.35(-0.59%)
Feb 22, 2022 59.36 59.76 59.51 520,081 -0.31(-0.52%)
Feb 18, 2022 59.82 0 -0.12(-0.20%)
Feb 17, 2022 60.09 60.20 59.88 59.95 133,266 -0.41(-0.67%)
Feb 16, 2022 59.91 60.48 59.91 60.35 131,630 +0.41(+0.68%)
Feb 15, 2022 59.63 59.97 59.52 59.95 184,064 +0.89(+1.50%)
Feb 14, 2022 59.14 59.26 58.90 59.06 154,309 -0.19(-0.32%)
Feb 11, 2022 59.72 59.91 59.20 59.25 263,795 -0.49(-0.82%)
Feb 10, 2022 59.55 60.19 59.29 59.74 247,314 -0.27(-0.46%)
Feb 09, 2022 59.71 60.03 59.71 60.01 121,150 +0.65(+1.10%)
Feb 08, 2022 58.95 59.41 58.95 59.36 211,334 +0.46(+0.79%)
Feb 07, 2022 58.77 59.11 58.77 58.90 319,229 +0.05(+0.08%)
Feb 04, 2022 58.62 59.01 58.46 58.85 281,501 +0.04(+0.06%)
Feb 03, 2022 58.61 58.96 58.81 255,041 -0.34(-0.57%)
Feb 02, 2022 58.97 59.23 58.90 59.15 125,409 +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.