Skip to main content

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

56.59 +0.12 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.93 49.03 48.57 48.87 485,479 -0.14(-0.29%)
Apr 28, 2016 49.00 49.29 48.89 49.01 790,371 -0.35(-0.71%)
Apr 27, 2016 49.00 49.42 48.92 49.37 900,390 +0.17(+0.35%)
Apr 26, 2016 49.13 49.19 48.98 49.19 763,280 +0.26(+0.52%)
Apr 25, 2016 49.13 49.17 48.91 48.94 501,179 -0.13(-0.27%)
Apr 22, 2016 49.15 49.39 49.01 49.07 507,960 -0.16(-0.33%)
Apr 21, 2016 49.50 49.57 49.17 49.23 922,641 -0.29(-0.59%)
Apr 20, 2016 49.49 49.72 49.32 49.53 2,045,736 -0.41(-0.82%)
Apr 19, 2016 49.70 50.01 49.70 49.94 1,211,754 +0.51(+1.04%)
Apr 18, 2016 49.19 49.57 49.04 49.42 707,542 +0.22(+0.44%)
Apr 15, 2016 49.35 49.40 49.19 49.20 595,157 -0.09(-0.19%)
Apr 14, 2016 49.38 49.39 49.23 49.30 511,350 -0.09(-0.19%)
Apr 13, 2016 49.29 49.44 49.23 49.39 460,171 +0.47(+0.95%)
Apr 12, 2016 48.52 49.06 48.39 48.93 497,939 +0.57(+1.18%)
Apr 11, 2016 48.41 48.59 48.32 48.36 795,587 +0.39(+0.81%)
Apr 08, 2016 48.10 48.18 47.84 47.97 1,176,195 +0.68(+1.45%)
Apr 07, 2016 47.62 47.62 47.13 47.29 592,641 -0.84(-1.74%)
Apr 06, 2016 47.49 48.12 47.42 48.12 945,650 +0.57(+1.20%)
Apr 05, 2016 47.87 47.87 47.51 47.55 540,203 -0.74(-1.53%)
Apr 04, 2016 48.68 48.68 48.28 48.29 691,686 -0.47(-0.95%)
Apr 01, 2016 48.14 48.80 47.95 48.76 606,886 -0.03(-0.06%)
Mar 31, 2016 48.90 49.00 48.65 48.79 1,633,670 +0.09(+0.18%)
Mar 30, 2016 48.91 49.09 48.70 48.70 1,964,925 +0.42(+0.87%)
Mar 29, 2016 47.58 48.28 47.46 48.28 347,771 +0.61(+1.28%)
Mar 28, 2016 47.81 47.81 47.49 47.67 270,334 -0.11(-0.24%)
Mar 24, 2016 47.52 47.79 47.79 47.79 470,884 +0.06(+0.12%)
Mar 23, 2016 48.06 48.06 47.71 47.73 534,977 -0.56(-1.16%)
Mar 22, 2016 48.17 48.48 48.07 48.29 458,354 -0.13(-0.27%)
Mar 21, 2016 48.31 48.52 48.27 48.43 458,854 +0.01(+0.02%)
Mar 18, 2016 48.44 48.62 48.37 48.42 532,693 +0.09(+0.20%)
Mar 17, 2016 47.89 48.38 47.76 48.32 770,002 +0.81(+1.71%)
Mar 16, 2016 46.53 47.56 46.45 47.51 2,606,733 +0.87(+1.86%)
Mar 15, 2016 46.57 46.69 46.41 46.64 1,804,832 -0.43(-0.91%)
Mar 14, 2016 47.13 47.22 46.92 47.07 1,365,954 -0.26(-0.54%)
Mar 11, 2016 47.05 47.37 47.05 47.32 658,275 +0.75(+1.61%)
Mar 10, 2016 46.73 46.81 46.08 46.57 628,466 -0.03(-0.06%)
Mar 09, 2016 46.44 47.01 46.44 46.60 680,209 +0.40(+0.86%)
Mar 08, 2016 46.45 46.45 46.07 46.20 535,875 -0.77(-1.64%)
Mar 07, 2016 46.74 47.19 46.72 46.97 869,409 -0.06(-0.12%)
Mar 04, 2016 46.62 47.17 46.60 47.03 456,211 +0.49(+1.06%)
Mar 03, 2016 46.24 46.56 46.20 46.54 409,471 +0.34(+0.74%)
Mar 02, 2016 45.81 46.19 45.71 46.19 832,380 +0.38(+0.83%)
Mar 01, 2016 45.33 45.86 45.29 45.81 1,373,344 +1.15(+2.57%)
Feb 29, 2016 44.71 44.99 44.62 44.66 1,140,371 +0.12(+0.28%)
Feb 26, 2016 45.09 45.11 44.53 44.54 425,376 -0.41(-0.91%)
Feb 25, 2016 44.65 44.96 44.49 44.95 295,634 +0.27(+0.60%)
Feb 24, 2016 44.27 44.77 43.97 44.68 483,385 -0.15(-0.34%)
Feb 23, 2016 45.16 45.16 44.80 44.84 1,239,346 -0.76(-1.67%)
Feb 22, 2016 45.24 45.60 44.78 45.60 931,719 +0.82(+1.82%)
Feb 19, 2016 44.66 44.88 44.55 44.78 357,386 -0.02(-0.04%)
Feb 18, 2016 45.16 45.16 44.75 44.80 507,824 -0.23(-0.51%)
Feb 17, 2016 44.58 45.12 44.50 45.03 756,542 +0.52(+1.17%)
Feb 16, 2016 44.34 44.51 44.16 44.50 981,100 +0.69(+1.58%)
Feb 12, 2016 43.49 43.81 43.81 43.81 365,483 +0.46(+1.05%)
Feb 11, 2016 43.25 43.55 43.04 43.35 712,881 -0.37(-0.85%)
Feb 10, 2016 43.96 44.28 43.68 43.72 475,234 +0.23(+0.52%)
Feb 09, 2016 43.32 43.73 43.12 43.50 649,353 -0.29(-0.67%)
Feb 08, 2016 43.84 43.96 43.39 43.79 376,552 -0.45(-1.01%)
Feb 05, 2016 44.60 44.60 44.09 44.24 516,034 -0.44(-0.98%)
Feb 04, 2016 44.71 45.12 44.50 44.67 1,021,649 +0.34(+0.77%)
Feb 03, 2016 43.80 44.36 43.21 44.33 933,992 +0.84(+1.92%)
Feb 02, 2016 43.97 43.97 43.40 43.50 896,308 -1.05(-2.37%)
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.