Indicators

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

61.06 +0.22 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	52.53	52.73	52.48	52.72	1,297,691	-0.47(-0.89%)
Jan 30, 2023	53.19	53.45	53.19	53.19	1,100,889	-0.48(-0.90%)
Jan 27, 2023	53.57	53.75	53.55	53.67	908,625	-0.11(-0.20%)
Jan 26, 2023	53.77	53.78	53.52	53.78	1,183,561	+0.21(+0.40%)
Jan 25, 2023	53.33	53.56	53.19	53.56	2,040,897	+0.01(+0.02%)
Jan 24, 2023	53.21	53.55	53.21	53.55	1,588,280	+0.13(+0.23%)
Jan 23, 2023	53.15	53.64	53.15	53.43	2,054,450	+0.19(+0.36%)
Jan 20, 2023	52.92	53.25	52.89	53.24	1,232,745	+0.33(+0.62%)
Jan 19, 2023	52.72	52.97	52.72	52.91	2,340,574	+0.33(+0.62%)
Jan 18, 2023	52.93	53.03	52.54	52.58	17,139,716	-0.12(-0.22%)
Jan 17, 2023	52.66	52.77	52.63	52.70	2,272,456	-0.10(-0.18%)
Jan 13, 2023	52.43	52.81	52.43	52.79	3,213,638	+0.39(+0.75%)
Jan 12, 2023	52.19	52.46	52.00	52.40	12,193,253	+0.13(+0.26%)
Jan 11, 2023	52.23	52.31	51.97	52.26	48,302,892	-0.76(-1.43%)
Jan 10, 2023	52.92	53.07	52.84	53.02	848,762	+0.06(+0.11%)
Jan 09, 2023	53.04	53.23	52.89	52.97	1,195,490	+0.38(+0.71%)
Jan 06, 2023	51.99	52.59	51.88	52.59	951,829	+0.76(+1.47%)
Jan 05, 2023	51.71	51.87	51.67	51.83	701,430	-0.07(-0.13%)
Jan 04, 2023	51.63	51.93	51.50	51.90	1,062,768	+0.57(+1.11%)

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.