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

60.10 -0.21 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 41.22 41.41 41.00 41.39 140,087 +1.15(+2.86%)
Jun 28, 2012 40.14 40.29 39.91 40.24 88,795 -0.29(-0.71%)
Jun 27, 2012 40.36 40.53 40.24 40.53 31,646 +0.44(+1.10%)
Jun 26, 2012 39.94 40.12 39.72 40.09 43,171 +0.37(+0.92%)
Jun 25, 2012 39.75 40.00 39.34 39.72 149,652 -0.20(-0.51%)
Jun 22, 2012 40.25 40.25 39.81 39.93 41,103 +0.08(+0.21%)
Jun 21, 2012 40.79 40.91 39.73 39.85 55,576 -1.51(-3.65%)
Jun 20, 2012 41.48 41.52 41.06 41.35 83,160 -0.16(-0.39%)
Jun 19, 2012 41.26 41.68 41.26 41.51 698,065 +0.72(+1.75%)
Jun 18, 2012 40.73 40.88 40.55 40.80 52,034 +0.05(+0.13%)
Jun 15, 2012 40.54 40.75 40.24 40.74 190,676 +0.30(+0.75%)
Jun 14, 2012 40.16 40.54 40.05 40.44 14,005 +0.31(+0.76%)
Jun 13, 2012 40.29 40.63 40.13 40.13 114,544 -0.30(-0.73%)
Jun 12, 2012 40.33 40.43 40.32 40.43 5,683 +0.86(+2.17%)
Jun 11, 2012 40.44 40.44 39.57 39.57 22,728 -0.68(-1.68%)
Jun 08, 2012 39.86 40.38 39.33 40.25 88,869 -0.02(-0.06%)
Jun 07, 2012 40.75 41.12 40.27 40.27 76,582 -0.04(-0.09%)
Jun 06, 2012 39.72 40.31 39.72 40.31 95,195 +1.01(+2.56%)
Jun 05, 2012 39.24 39.45 39.04 39.30 66,336 +0.13(+0.34%)
Jun 04, 2012 38.98 39.31 38.98 39.17 485,138 +0.16(+0.42%)
Jun 01, 2012 38.89 39.21 38.83 39.01 241,687 -0.30(-0.76%)
May 31, 2012 39.17 39.54 39.00 39.30 33,084 +0.20(+0.51%)
May 30, 2012 39.40 39.40 38.87 39.11 88,832 -0.67(-1.68%)
May 29, 2012 39.98 40.23 39.49 39.78 1,236,240 +0.49(+1.24%)
May 25, 2012 39.46 39.48 39.24 39.29 7,910 -0.19(-0.48%)
May 24, 2012 39.53 39.76 39.17 39.48 15,202 -0.09(-0.23%)
May 23, 2012 39.62 39.68 38.84 39.57 22,344 -0.22(-0.55%)
May 22, 2012 40.06 40.45 39.79 39.79 28,034 -0.19(-0.48%)
May 21, 2012 39.48 40.27 39.48 39.98 135,522 +0.64(+1.63%)
May 18, 2012 40.08 40.21 39.34 39.34 126,948 -0.65(-1.62%)
May 17, 2012 40.29 40.32 39.91 39.99 269,428 -0.53(-1.32%)
May 16, 2012 40.47 40.96 39.90 40.52 47,748 -0.22(-0.54%)
May 15, 2012 41.00 41.07 40.51 40.74 171,770 -0.07(-0.17%)
May 14, 2012 41.55 41.55 40.74 40.81 85,737 -1.26(-3.00%)
May 11, 2012 42.11 42.31 41.83 42.08 13,015 -0.18(-0.41%)
May 10, 2012 42.59 42.59 42.25 42.25 21,743 +0.09(+0.22%)
May 09, 2012 42.18 42.43 41.76 42.16 46,003 -0.51(-1.20%)
May 08, 2012 42.59 42.67 42.28 42.67 14,174 -0.41(-0.95%)
May 07, 2012 42.91 43.09 42.81 43.08 11,287 +0.24(+0.57%)
May 04, 2012 43.07 43.23 42.77 42.84 58,172 -0.39(-0.90%)
May 03, 2012 43.47 43.49 43.18 43.23 11,023 -0.26(-0.60%)
May 02, 2012 43.59 43.59 43.32 43.49 56,282 -0.24(-0.54%)
May 01, 2012 43.60 43.92 43.42 43.72 26,520 +0.37(+0.86%)
Apr 30, 2012 43.49 43.61 43.26 43.35 10,654 +0.23(+0.53%)
Apr 27, 2012 43.42 43.51 43.12 43.12 6,914 -0.23(-0.53%)
Apr 26, 2012 42.99 43.37 42.99 43.35 29,306 +0.26(+0.60%)
Apr 25, 2012 43.06 43.10 42.87 43.09 34,260 +0.33(+0.77%)
Apr 24, 2012 42.75 42.91 42.75 42.76 49,509 +0.35(+0.83%)
Apr 23, 2012 42.85 42.85 42.11 42.41 147,419 -0.66(-1.53%)
Apr 20, 2012 42.79 47.14 42.79 43.07 159,865 +0.71(+1.67%)
Apr 19, 2012 42.94 42.94 42.27 42.36 71,565 -0.30(-0.71%)
Apr 18, 2012 42.53 42.76 42.53 42.66 23,466 -0.11(-0.25%)
Apr 17, 2012 42.62 43.11 42.62 42.77 53,576 +0.24(+0.57%)
Apr 16, 2012 42.35 42.53 42.24 42.53 8,592 +0.07(+0.17%)
Apr 13, 2012 42.91 42.91 42.27 42.46 9,055 -0.67(-1.55%)
Apr 12, 2012 42.75 43.22 42.75 43.13 49,806 +0.85(+2.00%)
Apr 11, 2012 42.54 42.54 42.20 42.28 22,117 +0.46(+1.11%)
Apr 10, 2012 42.53 42.53 41.67 41.82 49,323 -0.53(-1.25%)
Apr 09, 2012 42.65 42.65 42.23 42.35 23,561 -0.74(-1.73%)
Apr 05, 2012 43.17 43.17 42.94 43.09 21,153 +0.31(+0.72%)
Apr 04, 2012 42.72 42.82 42.52 42.78 19,828 -0.57(-1.31%)
Apr 03, 2012 43.82 43.82 43.30 43.35 25,634 -0.27(-0.61%)
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.