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

63.98 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 63.93 64.19 63.87 63.98 198,764 +0.26(+0.41%)
Jun 16, 2021 64.42 64.58 63.53 63.72 548,314 -0.70(-1.09%)
Jun 15, 2021 64.72 64.72 64.35 64.42 120,455 -0.53(-0.82%)
Jun 14, 2021 64.94 65.03 64.80 64.95 219,966 +0.22(+0.34%)
Jun 11, 2021 64.69 64.94 64.63 64.73 104,531 -0.16(-0.25%)
Jun 10, 2021 64.51 64.94 64.51 64.89 119,099 -0.03(-0.05%)
Jun 09, 2021 64.94 65.33 64.91 64.92 220,098 -0.10(-0.15%)
Jun 08, 2021 65.10 65.20 64.86 65.02 204,905 -0.09(-0.14%)
Jun 07, 2021 65.06 65.16 64.89 65.11 140,679 -0.26(-0.40%)
Jun 04, 2021 65.17 65.56 65.17 65.37 179,033 +0.40(+0.62%)
Jun 03, 2021 64.98 65.14 64.86 64.97 142,856 -0.38(-0.58%)
Jun 02, 2021 65.36 65.58 65.32 65.35 429,194 -0.29(-0.44%)
Jun 01, 2021 65.51 65.74 65.19 65.64 132,966 +0.84(+1.30%)
May 28, 2021 64.46 64.95 64.46 64.80 130,058 +0.31(+0.48%)
May 27, 2021 64.54 64.75 64.36 64.49 188,847 -0.10(-0.15%)
May 26, 2021 64.40 64.59 64.28 64.59 103,071 +0.41(+0.65%)
May 25, 2021 63.97 64.20 63.95 64.18 111,795 +0.63(+0.98%)
May 24, 2021 63.30 63.59 63.30 63.55 103,991 +0.28(+0.44%)
May 21, 2021 63.53 63.61 63.14 63.27 112,972 -0.45(-0.71%)
May 20, 2021 63.29 63.79 63.29 63.72 98,204 +0.43(+0.68%)
May 19, 2021 62.93 63.54 62.93 63.29 150,938 -0.26(-0.41%)
May 18, 2021 63.44 63.78 63.42 63.55 135,397 +0.72(+1.15%)
May 17, 2021 62.54 62.91 62.54 62.83 136,119 -0.06(-0.10%)
May 14, 2021 62.54 62.91 62.54 62.89 201,278 +0.74(+1.19%)
May 13, 2021 62.02 62.28 61.85 62.15 335,979 +0.30(+0.49%)
May 12, 2021 62.45 62.58 61.80 61.85 531,665 -1.26(-2.00%)
May 11, 2021 62.55 63.22 62.54 63.11 561,825 -0.49(-0.76%)
May 10, 2021 63.91 64.11 63.45 63.60 187,178 -0.45(-0.69%)
May 07, 2021 63.44 64.18 63.44 64.04 233,264 +0.55(+0.87%)
May 06, 2021 63.12 63.49 63.07 63.49 175,114 +0.51(+0.81%)
May 05, 2021 62.93 63.25 62.84 62.98 178,495 +0.10(+0.16%)
May 04, 2021 62.97 63.10 62.60 62.88 753,865 -0.50(-0.79%)
May 03, 2021 63.33 63.56 63.21 63.38 177,085 -0.01(-0.02%)
Apr 30, 2021 63.46 63.70 63.24 63.39 99,800 -0.68(-1.06%)
Apr 29, 2021 64.14 64.44 63.78 64.07 166,799 -0.10(-0.16%)
Apr 28, 2021 63.80 64.40 63.80 64.17 287,378 +0.40(+0.63%)
Apr 27, 2021 63.77 63.92 63.66 63.77 705,801 -0.12(-0.19%)
Apr 26, 2021 63.58 63.98 63.58 63.89 187,328 +0.11(+0.17%)
Apr 23, 2021 63.53 63.82 63.47 63.78 165,100 +0.38(+0.60%)
Apr 22, 2021 63.53 63.66 63.22 63.40 158,625 -0.24(-0.38%)
Apr 21, 2021 63.29 63.84 63.16 63.65 134,842 +0.12(+0.18%)
Apr 20, 2021 63.72 63.87 63.43 63.53 228,494 -0.24(-0.38%)
Apr 19, 2021 63.61 63.89 63.61 63.77 178,807 +0.10(+0.15%)
Apr 16, 2021 63.34 63.77 63.34 63.67 134,400 +0.26(+0.40%)
Apr 15, 2021 63.06 63.55 63.06 63.42 184,588 +0.52(+0.83%)
Apr 14, 2021 63.04 63.16 62.89 62.90 235,301 +0.11(+0.18%)
Apr 13, 2021 62.64 62.89 62.58 62.79 785,181 -0.08(-0.13%)
Apr 12, 2021 62.86 63.03 62.65 62.87 145,919 -0.31(-0.49%)
Apr 09, 2021 62.97 63.39 62.97 63.18 202,900 -0.25(-0.39%)
Apr 08, 2021 63.61 63.63 63.35 63.43 157,126 +0.33(+0.52%)
Apr 07, 2021 63.03 63.38 62.94 63.10 264,349 -0.49(-0.77%)
Apr 06, 2021 63.34 63.79 63.31 63.59 338,593 +0.17(+0.27%)
Apr 05, 2021 63.35 63.62 63.23 63.42 289,657 +0.08(+0.13%)
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.