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

60.84 +0.74 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.55 47.55 47.18 47.31 1,025,295 -0.27(-0.57%)
Jun 29, 2020 47.43 47.60 47.31 47.58 220,573 +0.04(+0.08%)
Jun 26, 2020 47.66 47.69 47.29 47.55 226,084 -0.21(-0.44%)
Jun 25, 2020 47.44 47.76 47.44 47.76 248,559 +0.05(+0.10%)
Jun 24, 2020 47.90 48.02 47.48 47.71 491,035 -0.31(-0.64%)
Jun 23, 2020 48.10 48.26 48.02 48.02 365,465 +0.13(+0.27%)
Jun 22, 2020 47.63 47.96 47.63 47.89 331,111 +0.35(+0.75%)
Jun 19, 2020 48.03 48.13 47.43 47.54 234,876 -0.13(-0.27%)
Jun 18, 2020 47.49 47.73 47.49 47.67 668,356 +0.06(+0.13%)
Jun 17, 2020 47.50 47.74 47.50 47.60 713,640 +0.40(+0.85%)
Jun 16, 2020 47.87 47.87 47.06 47.20 623,014 +0.03(+0.06%)
Jun 15, 2020 46.46 47.33 46.46 47.18 714,012 -0.22(-0.46%)
Jun 12, 2020 47.60 47.70 47.00 47.39 428,747 +0.58(+1.23%)
Jun 11, 2020 47.40 47.71 46.81 46.82 494,406 -1.85(-3.80%)
Jun 10, 2020 48.42 48.72 48.23 48.67 473,048 +0.31(+0.64%)
Jun 09, 2020 48.16 48.44 48.02 48.35 417,388 -0.32(-0.67%)
Jun 08, 2020 48.35 48.70 48.16 48.68 595,301 +0.12(+0.24%)
Jun 05, 2020 48.52 48.73 48.43 48.56 589,805 +0.76(+1.58%)
Jun 04, 2020 47.78 47.98 47.63 47.81 742,192 -0.38(-0.78%)
Jun 03, 2020 47.79 48.22 47.78 48.18 987,521 +0.68(+1.44%)
Jun 02, 2020 47.09 47.54 47.09 47.50 593,191 +0.71(+1.52%)
Jun 01, 2020 46.28 46.81 46.28 46.79 572,223 +0.76(+1.64%)
May 29, 2020 45.73 46.16 45.58 46.03 1,364,660 +0.58(+1.27%)
May 28, 2020 45.68 45.92 45.40 45.46 1,306,486 -0.04(-0.08%)
May 27, 2020 45.48 45.56 45.17 45.49 568,418 +0.04(+0.10%)
May 26, 2020 45.74 45.86 45.41 45.45 525,754 +0.67(+1.49%)
May 22, 2020 44.93 45.07 44.78 44.78 622,016 -0.63(-1.39%)
May 21, 2020 45.49 45.68 45.29 45.41 379,281 -0.26(-0.57%)
May 20, 2020 45.76 45.92 45.59 45.67 783,113 +0.28(+0.61%)
May 19, 2020 45.81 45.83 45.38 45.39 2,600,373 -0.55(-1.20%)
May 18, 2020 45.42 46.03 45.30 45.94 1,091,817 +1.25(+2.79%)
May 15, 2020 44.47 44.82 44.47 44.70 1,454,964 -0.48(-1.07%)
May 14, 2020 44.49 45.20 44.41 45.18 370,000 +0.13(+0.28%)
May 13, 2020 45.51 45.51 44.82 45.05 620,844 -0.20(-0.44%)
May 12, 2020 45.39 45.79 45.25 45.25 2,125,293 +0.02(+0.04%)
May 11, 2020 45.18 45.43 45.08 45.23 403,586 -0.31(-0.67%)
May 08, 2020 45.23 45.66 45.23 45.54 474,509 +0.59(+1.32%)
May 07, 2020 44.91 45.08 44.79 44.94 522,560 +0.26(+0.58%)
May 06, 2020 44.90 44.97 44.62 44.68 351,060 -0.13(-0.30%)
May 05, 2020 44.99 45.22 44.80 44.82 769,204 +0.12(+0.26%)
May 04, 2020 44.45 44.72 44.39 44.70 497,249 +0.33(+0.75%)
May 01, 2020 44.41 44.80 44.26 44.37 613,353 -1.17(-2.57%)
Apr 30, 2020 45.97 46.15 45.32 45.54 876,031 -0.51(-1.11%)
Apr 29, 2020 45.68 46.10 45.57 46.05 552,336 +0.88(+1.95%)
Apr 28, 2020 45.53 45.72 45.13 45.17 558,906 +0.05(+0.12%)
Apr 27, 2020 44.80 45.17 44.76 45.11 589,512 +0.84(+1.89%)
Apr 24, 2020 44.28 44.34 43.96 44.28 779,853 +0.04(+0.08%)
Apr 23, 2020 44.47 44.87 44.19 44.24 634,671 +0.05(+0.12%)
Apr 22, 2020 44.25 44.38 44.12 44.19 971,219 +0.93(+2.14%)
Apr 21, 2020 43.23 43.57 43.21 43.26 1,146,778 -0.86(-1.94%)
Apr 20, 2020 44.04 44.59 44.04 44.11 613,638 -0.36(-0.82%)
Apr 17, 2020 44.50 44.87 44.24 44.48 669,334 +0.62(+1.41%)
Apr 16, 2020 44.02 44.27 43.66 43.86 1,031,707 -0.18(-0.41%)
Apr 15, 2020 43.91 44.21 43.87 44.04 1,195,742 -0.68(-1.53%)
Apr 14, 2020 44.66 44.95 44.56 44.73 981,262 +0.81(+1.86%)
Apr 13, 2020 43.68 44.04 43.62 43.91 1,425,667 +0.04(+0.08%)
Apr 09, 2020 44.16 44.52 43.81 43.88 952,130 +0.12(+0.28%)
Apr 08, 2020 43.44 43.86 43.39 43.75 1,079,787 +0.29(+0.66%)
Apr 07, 2020 44.42 44.42 43.32 43.47 992,070 +0.36(+0.84%)
Apr 06, 2020 42.53 43.15 42.53 43.11 1,023,384 +1.47(+3.52%)
Apr 03, 2020 41.69 42.01 41.23 41.64 1,350,665 -0.19(-0.45%)
Apr 02, 2020 41.18 42.05 41.18 41.83 1,612,812 +1.18(+2.90%)
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.