Indicators

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

57.98 +0.09 (+0.15%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	59.17	59.44	58.76	58.80	356,681	-0.05(-0.08%)
Apr 28, 2022	58.64	58.93	58.35	58.85	452,651	+0.41(+0.70%)
Apr 27, 2022	58.37	58.91	58.30	58.44	544,260	+0.41(+0.71%)
Apr 26, 2022	58.60	59.01	58.02	58.03	562,258	-0.79(-1.34%)
Apr 25, 2022	58.38	58.88	58.37	58.82	485,840	-0.44(-0.74%)
Apr 22, 2022	59.53	59.76	59.22	59.26	256,379	-0.23(-0.39%)
Apr 21, 2022	60.14	60.24	59.41	59.49	214,368	-0.69(-1.15%)
Apr 20, 2022	60.20	60.28	60.09	60.18	278,001	+0.13(+0.22%)
Apr 19, 2022	59.81	60.07	59.52	60.05	146,731	-0.36(-0.60%)
Apr 18, 2022	60.32	60.58	60.27	60.41	193,237	-0.23(-0.38%)
Apr 14, 2022	60.78	60.97	60.59	60.64	257,631	-0.49(-0.80%)
Apr 13, 2022	60.73	61.16	60.73	61.13	196,869	+0.38(+0.63%)
Apr 12, 2022	61.09	61.15	60.68	60.75	422,147	+0.00(+0.00%)
Apr 11, 2022	60.86	61.11	60.74	60.75	228,559	-0.56(-0.91%)
Apr 08, 2022	61.21	61.48	61.21	61.31	346,403	+0.12(+0.20%)
Apr 07, 2022	61.13	61.42	61.00	61.19	175,013	-0.30(-0.49%)
Apr 06, 2022	61.76	61.76	61.27	61.49	173,848	+0.47(+0.77%)
Apr 05, 2022	62.08	62.20	61.02	61.02	618,780	-1.26(-2.03%)
Apr 04, 2022	62.13	62.38	62.07	62.28	200,490	+0.54(+0.88%)

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.