Skip to main content

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

60.82 +0.72 (+1.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 53.47 53.78 53.39 53.60 607,898 +0.22(+0.41%)
Apr 27, 2023 53.21 53.45 52.51 53.38 278,406 +0.44(+0.84%)
Apr 26, 2023 53.16 53.18 52.90 52.94 411,783 +0.22(+0.42%)
Apr 25, 2023 52.84 52.90 52.68 52.72 320,654 -0.37(-0.69%)
Apr 24, 2023 52.95 53.10 52.79 53.08 461,060 +0.10(+0.18%)
Apr 21, 2023 52.94 53.00 52.80 52.99 385,660 -0.22(-0.42%)
Apr 20, 2023 53.25 53.37 53.08 53.21 382,303 +0.01(+0.02%)
Apr 19, 2023 53.07 53.25 53.07 53.20 277,207 -0.30(-0.56%)
Apr 18, 2023 53.57 53.59 52.88 53.50 327,561 +0.06(+0.11%)
Apr 17, 2023 53.42 53.46 53.25 53.44 433,576 +0.21(+0.40%)
Apr 14, 2023 53.35 53.47 53.11 53.23 699,150 -0.33(-0.61%)
Apr 13, 2023 53.35 53.63 53.35 53.55 355,151 +0.46(+0.87%)
Apr 12, 2023 53.39 53.40 53.05 53.09 468,124 +0.12(+0.22%)
Apr 11, 2023 52.98 53.13 52.94 52.98 978,859 +0.22(+0.42%)
Apr 10, 2023 52.49 52.77 52.49 52.76 224,871 +0.01(+0.02%)
Apr 06, 2023 52.56 52.88 52.54 52.75 334,898 +0.06(+0.11%)
Apr 05, 2023 52.83 52.89 52.56 52.69 661,209 -0.16(-0.31%)
Apr 04, 2023 52.70 52.91 52.70 52.85 585,158 +0.17(+0.33%)
Apr 03, 2023 52.50 52.75 52.50 52.68 409,944 +0.18(+0.35%)
Mar 31, 2023 52.45 52.60 52.37 52.50 322,143 +0.00(+0.00%)
Mar 30, 2023 52.48 52.66 52.33 52.50 342,720 +0.18(+0.35%)
Mar 29, 2023 52.19 52.41 52.14 52.31 402,741 +0.10(+0.18%)
Mar 28, 2023 52.20 52.29 52.10 52.22 327,273 +0.14(+0.28%)
Mar 27, 2023 51.96 52.07 51.86 52.07 426,509 +0.03(+0.06%)
Mar 24, 2023 51.76 52.04 51.76 52.04 482,104 -0.09(-0.17%)
Mar 23, 2023 52.18 52.46 51.97 52.13 544,017 +0.46(+0.89%)
Mar 22, 2023 51.47 52.15 51.47 51.67 573,230 +0.22(+0.43%)
Mar 21, 2023 51.44 51.51 51.24 51.45 594,790 +0.23(+0.45%)
Mar 20, 2023 51.01 51.25 51.01 51.22 791,925 +0.38(+0.74%)
Mar 17, 2023 50.88 51.34 50.81 50.84 438,559 -0.09(-0.17%)
Mar 16, 2023 50.50 50.96 50.32 50.93 739,311 +0.55(+1.09%)
Mar 15, 2023 50.02 50.43 49.54 50.38 1,203,121 -0.46(-0.91%)
Mar 14, 2023 50.65 50.95 50.65 50.84 696,813 -0.20(-0.40%)
Mar 13, 2023 50.68 51.23 50.68 51.04 888,974 +0.07(+0.13%)
Mar 10, 2023 51.02 51.26 50.93 50.98 463,076 -0.03(-0.06%)
Mar 09, 2023 51.26 51.45 50.95 51.00 521,026 -0.57(-1.10%)
Mar 08, 2023 51.43 51.66 51.43 51.57 554,734 +0.19(+0.37%)
Mar 07, 2023 51.78 51.95 51.31 51.38 894,482 -0.56(-1.08%)
Mar 06, 2023 51.92 52.16 51.67 51.95 422,916 -0.06(-0.11%)
Mar 03, 2023 51.69 52.05 51.45 52.01 990,095 +0.36(+0.69%)
Mar 02, 2023 51.26 51.68 51.02 51.65 560,268 +0.24(+0.47%)
Mar 01, 2023 51.43 51.50 51.32 51.41 727,075 +0.63(+1.25%)
Feb 28, 2023 50.81 51.03 50.75 50.77 526,995 -0.13(-0.26%)
Feb 27, 2023 51.00 51.03 50.87 50.91 521,827 +0.05(+0.09%)
Feb 24, 2023 50.94 50.97 50.75 50.86 603,116 -0.68(-1.33%)
Feb 23, 2023 51.80 52.00 51.38 51.54 704,509 -0.08(-0.15%)
Feb 22, 2023 51.57 51.73 51.45 51.62 666,282 -0.02(-0.04%)
Feb 21, 2023 51.60 51.94 51.56 51.64 872,096 -0.18(-0.35%)
Feb 17, 2023 51.65 51.83 51.60 51.82 505,714 -0.18(-0.35%)
Feb 16, 2023 51.66 52.22 51.66 52.01 930,098 -0.10(-0.18%)
Feb 15, 2023 51.80 52.14 51.80 52.10 957,811 -0.17(-0.32%)
Feb 14, 2023 52.09 52.52 52.09 52.27 3,683,525 -0.17(-0.32%)
Feb 13, 2023 52.32 52.49 52.27 52.44 913,398 +0.31(+0.59%)
Feb 10, 2023 52.22 52.24 52.08 52.13 625,627 -0.13(-0.26%)
Feb 09, 2023 52.55 52.70 52.15 52.26 695,054 -0.04(-0.07%)
Feb 08, 2023 52.19 52.40 52.12 52.30 665,776 +0.02(+0.04%)
Feb 07, 2023 52.10 52.40 51.91 52.28 1,251,951 +0.08(+0.15%)
Feb 06, 2023 52.07 52.28 51.98 52.21 968,843 -0.36(-0.68%)
Feb 03, 2023 52.67 52.94 52.49 52.56 1,410,377 -0.57(-1.07%)
Feb 02, 2023 53.20 53.36 52.95 53.13 1,126,538 -0.18(-0.34%)
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.