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 (%)
Nov 30, 2023 52.89 52.94 52.73 52.91 548,669 +0.14(+0.26%)
Nov 29, 2023 52.83 52.96 52.73 52.77 446,182 -0.19(-0.37%)
Nov 28, 2023 52.74 53.02 52.73 52.97 295,303 +0.33(+0.63%)
Nov 27, 2023 52.60 52.66 52.54 52.64 328,808 -0.08(-0.15%)
Nov 24, 2023 52.56 52.76 52.56 52.72 191,201 -0.10(-0.18%)
Nov 22, 2023 52.80 52.91 52.73 52.81 360,704 -0.20(-0.38%)
Nov 21, 2023 53.04 53.16 52.95 53.02 258,121 -0.07(-0.13%)
Nov 20, 2023 52.88 53.14 52.88 53.08 307,462 +0.41(+0.77%)
Nov 17, 2023 52.66 52.75 52.65 52.68 404,893 +0.08(+0.15%)
Nov 16, 2023 52.54 52.71 52.47 52.60 681,317 -0.11(-0.20%)
Nov 15, 2023 52.64 52.86 51.78 52.71 393,344 +0.13(+0.24%)
Nov 14, 2023 52.18 52.59 52.18 52.58 420,661 +0.93(+1.80%)
Nov 13, 2023 51.49 51.77 51.45 51.65 463,313 -0.02(-0.04%)
Nov 10, 2023 51.38 51.77 51.33 51.67 1,453,416 +0.30(+0.59%)
Nov 09, 2023 51.63 51.75 51.37 51.37 713,292 -0.39(-0.75%)
Nov 08, 2023 51.81 51.94 51.74 51.76 1,013,862 -0.13(-0.24%)
Nov 07, 2023 51.76 51.92 51.64 51.88 450,458 -0.10(-0.19%)
Nov 06, 2023 52.03 52.10 51.89 51.98 362,883 +0.22(+0.43%)
Nov 03, 2023 51.36 51.79 51.32 51.76 408,810 +0.64(+1.25%)
Nov 02, 2023 50.95 51.11 50.95 51.11 409,993 +0.49(+0.98%)
Nov 01, 2023 50.25 50.63 50.24 50.62 546,620 +0.45(+0.89%)
Oct 31, 2023 50.14 50.29 49.93 50.17 531,372 -0.04(-0.08%)
Oct 30, 2023 50.31 50.40 50.11 50.21 637,818 +0.48(+0.98%)
Oct 27, 2023 49.98 50.04 49.69 49.73 854,662 +0.04(+0.08%)
Oct 26, 2023 49.66 49.77 49.58 49.69 828,193 -0.23(-0.47%)
Oct 25, 2023 50.01 50.11 49.89 49.92 720,134 -0.24(-0.48%)
Oct 24, 2023 49.97 50.32 49.97 50.16 367,244 +0.25(+0.51%)
Oct 23, 2023 49.85 50.03 49.67 49.91 668,696 -0.17(-0.35%)
Oct 20, 2023 50.28 50.33 50.07 50.09 432,694 -0.53(-1.05%)
Oct 19, 2023 50.66 50.84 50.57 50.62 729,349 -0.24(-0.48%)
Oct 18, 2023 51.09 51.09 50.80 50.86 650,204 -0.61(-1.19%)
Oct 17, 2023 51.32 51.64 51.27 51.47 376,158 -0.02(-0.04%)
Oct 16, 2023 51.15 51.55 51.15 51.49 309,349 +0.25(+0.49%)
Oct 13, 2023 51.40 51.50 51.19 51.24 454,840 -0.24(-0.47%)
Oct 12, 2023 51.89 51.89 51.44 51.48 597,492 -0.36(-0.69%)
Oct 11, 2023 51.82 52.15 51.69 51.84 943,024 +0.14(+0.26%)
Oct 10, 2023 51.48 51.73 51.48 51.71 857,373 +0.37(+0.72%)
Oct 09, 2023 51.22 51.34 51.01 51.34 415,237 -0.48(-0.94%)
Oct 06, 2023 51.18 51.82 51.18 51.82 411,073 +0.61(+1.19%)
Oct 05, 2023 51.14 51.27 50.99 51.21 326,758 +0.20(+0.40%)
Oct 04, 2023 51.11 51.18 50.99 51.01 666,187 -0.19(-0.38%)
Oct 03, 2023 51.24 51.36 51.00 51.20 435,023 -0.45(-0.86%)
Oct 02, 2023 51.73 51.76 51.51 51.65 427,277 -0.11(-0.21%)
Sep 29, 2023 52.14 52.15 51.73 51.76 406,728 -0.06(-0.11%)
Sep 28, 2023 51.44 51.85 51.44 51.81 474,251 +0.01(+0.02%)
Sep 27, 2023 51.94 51.94 51.67 51.80 421,496 +0.15(+0.28%)
Sep 26, 2023 51.86 51.88 51.64 51.66 510,537 -0.41(-0.78%)
Sep 25, 2023 52.01 52.08 52.02 52.07 397,870 -0.17(-0.33%)
Sep 22, 2023 52.39 52.40 52.00 52.24 610,018 +0.42(+0.81%)
Sep 21, 2023 51.86 51.92 51.56 51.82 279,055 -0.49(-0.93%)
Sep 20, 2023 52.49 52.64 52.27 52.31 289,952 -0.13(-0.24%)
Sep 19, 2023 52.55 52.59 52.41 52.43 329,360 -0.18(-0.35%)
Sep 18, 2023 52.57 52.68 52.45 52.62 407,506 -0.11(-0.20%)
Sep 15, 2023 52.72 52.86 52.65 52.73 268,043 -0.14(-0.26%)
Sep 14, 2023 52.73 52.90 52.69 52.86 575,088 +0.28(+0.53%)
Sep 13, 2023 52.46 52.64 52.39 52.58 330,076 -0.07(-0.13%)
Sep 12, 2023 52.42 52.70 52.42 52.65 205,267 -0.26(-0.49%)
Sep 11, 2023 52.66 52.91 52.66 52.91 304,055 +0.53(+1.02%)
Sep 08, 2023 52.30 52.47 52.30 52.38 288,110 +0.03(+0.06%)
Sep 07, 2023 52.23 52.37 52.20 52.35 579,023 -0.18(-0.35%)
Sep 06, 2023 52.61 52.75 52.43 52.53 642,590 -0.01(-0.02%)
Sep 05, 2023 52.63 52.73 52.54 52.54 329,500 -0.38(-0.71%)
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.