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

60.88 +0.77 (+1.29%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 47.24 47.25 46.93 46.98 858,577 -0.20(-0.41%)
Jun 27, 2014 47.02 47.18 46.94 47.18 258,749 +0.18(+0.38%)
Jun 26, 2014 47.06 47.15 46.84 47.00 114,102 +0.09(+0.20%)
Jun 25, 2014 46.70 46.90 46.69 46.90 129,046 +0.21(+0.46%)
Jun 24, 2014 46.87 47.04 46.63 46.69 148,396 -0.10(-0.21%)
Jun 23, 2014 46.77 46.84 46.68 46.79 146,013 -0.02(-0.03%)
Jun 20, 2014 46.69 46.85 46.67 46.80 149,316 +0.02(+0.05%)
Jun 19, 2014 46.90 46.90 46.65 46.78 171,117 -0.14(-0.30%)
Jun 18, 2014 46.52 46.97 46.34 46.92 174,935 +0.42(+0.90%)
Jun 17, 2014 46.52 46.52 46.38 46.50 184,095 -0.02(-0.05%)
Jun 16, 2014 46.65 46.73 46.46 46.53 169,467 -0.25(-0.55%)
Jun 13, 2014 46.70 46.80 46.60 46.78 64,793 +0.15(+0.31%)
Jun 12, 2014 46.83 46.90 46.55 46.63 184,866 -0.15(-0.33%)
Jun 11, 2014 46.84 46.86 46.70 46.79 102,498 -0.15(-0.33%)
Jun 10, 2014 46.87 46.97 46.73 46.94 104,583 +0.29(+0.63%)
Jun 06, 2014 46.57 46.73 46.43 46.65 800,362 +0.32(+0.68%)
Jun 05, 2014 46.23 46.41 46.21 46.33 151,446 +0.32(+0.71%)
Jun 04, 2014 46.12 46.13 45.89 46.01 203,756 -0.24(-0.52%)
Jun 03, 2014 46.05 46.35 46.01 46.25 171,063 +0.25(+0.54%)
Jun 02, 2014 46.17 46.17 46.00 46.00 91,965 -0.06(-0.13%)
May 30, 2014 46.44 46.44 46.02 46.06 216,799 -0.54(-1.16%)
May 29, 2014 46.53 46.63 46.46 46.60 192,357 +0.24(+0.52%)
May 28, 2014 46.28 46.48 46.22 46.36 281,519 +0.17(+0.37%)
May 27, 2014 46.42 46.43 45.99 46.19 1,115,717 -0.30(-0.65%)
May 23, 2014 46.57 46.50 46.50 46.50 124,989 +0.01(+0.02%)
May 22, 2014 46.36 46.50 46.36 46.49 52,897 +0.32(+0.70%)
May 21, 2014 45.99 46.18 45.91 46.16 120,787 +0.36(+0.78%)
May 20, 2014 45.90 46.16 45.73 45.81 284,065 -0.52(-1.12%)
May 19, 2014 46.29 46.37 46.17 46.33 69,371 +0.05(+0.10%)
May 16, 2014 45.95 46.29 45.95 46.28 69,741 +0.55(+1.20%)
May 15, 2014 45.90 45.98 45.60 45.73 148,297 -0.32(-0.70%)
May 14, 2014 45.99 46.15 45.98 46.06 170,220 +0.19(+0.42%)
May 13, 2014 45.71 45.93 45.71 45.86 119,715 +0.07(+0.15%)
May 12, 2014 45.60 45.79 45.54 45.79 150,693 +0.39(+0.85%)
May 09, 2014 45.48 45.49 45.30 45.41 66,505 +0.05(+0.10%)
May 08, 2014 45.41 45.59 45.34 45.36 148,797 -0.02(-0.05%)
May 07, 2014 45.16 45.41 45.04 45.38 210,153 +0.19(+0.41%)
May 06, 2014 44.93 45.38 44.90 45.20 87,553 +0.09(+0.19%)
May 05, 2014 45.14 45.20 45.00 45.11 121,995 -0.26(-0.58%)
May 02, 2014 45.15 45.48 45.12 45.38 122,260 +0.24(+0.53%)
May 01, 2014 44.97 45.23 44.97 45.14 196,798 +0.12(+0.27%)
Apr 30, 2014 44.74 45.03 44.72 45.01 127,878 +0.15(+0.34%)
Apr 29, 2014 44.80 45.06 44.59 44.86 90,715 +0.26(+0.59%)
Apr 28, 2014 44.49 44.66 44.32 44.59 304,106 +0.18(+0.40%)
Apr 25, 2014 44.58 44.65 44.25 44.42 251,964 -0.48(-1.07%)
Apr 24, 2014 44.92 44.92 44.56 44.90 206,640 +0.14(+0.31%)
Apr 23, 2014 45.07 45.07 44.65 44.76 630,241 -0.39(-0.86%)
Apr 22, 2014 45.03 45.23 45.03 45.14 133,515 +0.02(+0.03%)
Apr 21, 2014 45.26 45.26 45.03 45.13 120,562 -0.21(-0.46%)
Apr 17, 2014 45.14 45.34 45.34 45.34 142,974 +0.21(+0.46%)
Apr 16, 2014 44.83 45.15 44.82 45.13 181,842 +0.36(+0.79%)
Apr 15, 2014 44.99 45.05 44.29 44.77 374,232 -0.26(-0.57%)
Apr 14, 2014 45.19 45.27 44.93 45.03 1,104,345 -0.03(-0.07%)
Apr 11, 2014 44.91 45.10 44.84 45.06 1,283,158 +0.07(+0.15%)
Apr 10, 2014 45.26 45.51 44.95 44.99 262,007 -0.32(-0.72%)
Apr 09, 2014 45.12 45.42 44.85 45.31 270,463 +0.46(+1.03%)
Apr 08, 2014 44.75 45.09 44.70 44.85 269,241 +0.44(+0.99%)
Apr 07, 2014 44.38 44.53 44.25 44.41 164,446 +0.13(+0.30%)
Apr 04, 2014 44.59 44.95 44.22 44.28 510,888 -0.04(-0.09%)
Apr 03, 2014 44.40 44.42 44.00 44.32 2,397,886 -0.19(-0.43%)
Apr 02, 2014 44.47 44.58 44.38 44.51 1,990,593 -0.12(-0.26%)
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.