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

56.05 -0.40 (-0.71%)
Streaming Delayed Price Updated: 2:39 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 46.45 46.70 46.32 46.69 841,414 +1.20(+2.64%)
Sep 29, 2015 45.38 45.61 45.15 45.49 980,139 +0.27(+0.60%)
Sep 28, 2015 45.86 45.86 45.10 45.22 683,476 -0.82(-1.77%)
Sep 25, 2015 46.47 46.51 45.94 46.04 471,775 -0.26(-0.57%)
Sep 24, 2015 45.87 46.35 45.57 46.30 376,223 -0.01(-0.02%)
Sep 23, 2015 46.64 46.71 46.24 46.31 362,777 -0.75(-1.59%)
Sep 22, 2015 46.95 47.13 46.76 47.06 392,899 -0.61(-1.28%)
Sep 21, 2015 47.78 47.84 47.51 47.67 285,210 -0.02(-0.04%)
Sep 18, 2015 48.11 48.23 47.56 47.69 573,461 -0.79(-1.62%)
Sep 17, 2015 48.08 49.15 48.08 48.47 424,843 +0.11(+0.23%)
Sep 16, 2015 48.00 48.48 47.90 48.36 515,674 +0.69(+1.46%)
Sep 15, 2015 47.34 47.70 47.23 47.67 841,452 +0.38(+0.81%)
Sep 14, 2015 47.25 47.30 47.07 47.28 256,445 +0.00(+0.00%)
Sep 11, 2015 47.05 47.28 46.92 47.28 547,073 +0.00(+0.00%)
Sep 10, 2015 46.82 47.41 46.80 47.28 683,375 +0.69(+1.49%)
Sep 09, 2015 47.43 47.60 46.55 46.59 988,009 -0.18(-0.38%)
Sep 08, 2015 46.74 46.79 46.43 46.77 648,561 +0.84(+1.84%)
Sep 04, 2015 46.50 45.92 45.92 45.92 1,040,629 -1.04(-2.22%)
Sep 03, 2015 46.82 47.36 46.79 46.96 563,631 +0.09(+0.20%)
Sep 02, 2015 46.71 46.94 46.52 46.87 598,184 +0.37(+0.81%)
Sep 01, 2015 47.22 47.22 46.27 46.50 1,590,209 -1.19(-2.50%)
Aug 31, 2015 47.44 47.76 47.21 47.69 361,899 -0.01(-0.02%)
Aug 28, 2015 47.52 47.84 47.48 47.70 1,221,887 -0.30(-0.62%)
Aug 27, 2015 47.22 48.07 47.01 48.00 1,097,209 +1.63(+3.52%)
Aug 26, 2015 45.84 46.45 45.43 46.36 863,431 +1.42(+3.15%)
Aug 25, 2015 45.42 47.40 44.91 44.95 1,027,608 +0.42(+0.95%)
Aug 24, 2015 43.47 45.54 43.23 44.53 1,441,434 -1.93(-4.16%)
Aug 21, 2015 47.23 47.35 46.42 46.46 924,049 -1.23(-2.57%)
Aug 20, 2015 47.94 47.97 47.61 47.69 1,124,019 -0.73(-1.51%)
Aug 19, 2015 48.73 48.80 48.08 48.42 1,021,254 -0.49(-1.00%)
Aug 18, 2015 49.04 49.04 48.81 48.90 663,771 -0.56(-1.14%)
Aug 17, 2015 49.38 49.48 49.14 49.47 454,675 -0.42(-0.85%)
Aug 14, 2015 50.00 50.04 49.79 49.89 1,816,205 -0.03(-0.06%)
Aug 13, 2015 49.93 50.10 49.83 49.92 512,714 -0.15(-0.30%)
Aug 12, 2015 50.03 50.07 49.73 50.07 863,231 -0.47(-0.93%)
Aug 11, 2015 51.22 51.22 50.20 50.53 387,495 -1.20(-2.32%)
Aug 10, 2015 51.31 51.81 51.12 51.73 224,763 +0.63(+1.23%)
Aug 07, 2015 51.28 51.28 51.02 51.11 194,441 -0.24(-0.47%)
Aug 06, 2015 51.53 51.53 51.19 51.35 888,444 -0.36(-0.69%)
Aug 05, 2015 51.97 52.13 51.61 51.71 269,093 +0.13(+0.25%)
Aug 04, 2015 51.77 51.93 51.44 51.58 317,275 +0.07(+0.15%)
Aug 03, 2015 51.66 51.74 51.35 51.50 360,354 -0.51(-0.97%)
Jul 31, 2015 51.98 52.23 51.88 52.01 384,468 +0.53(+1.04%)
Jul 30, 2015 51.36 51.52 51.23 51.47 335,474 -0.34(-0.65%)
Jul 29, 2015 51.58 51.98 51.36 51.81 296,222 +0.27(+0.53%)
Jul 28, 2015 51.64 51.64 51.26 51.54 629,326 +0.37(+0.73%)
Jul 27, 2015 51.41 51.41 51.04 51.16 668,859 -0.76(-1.46%)
Jul 24, 2015 52.30 52.30 51.75 51.92 266,139 -0.53(-1.02%)
Jul 23, 2015 52.68 52.80 52.39 52.46 405,680 -0.12(-0.23%)
Jul 22, 2015 52.89 52.96 52.50 52.58 522,223 -0.59(-1.11%)
Jul 21, 2015 53.22 53.34 53.12 53.17 281,647 +0.04(+0.07%)
Jul 20, 2015 53.27 53.27 52.82 53.13 873,644 -0.25(-0.47%)
Jul 17, 2015 53.50 53.50 53.28 53.38 358,166 -0.12(-0.23%)
Jul 16, 2015 53.35 53.54 53.15 53.51 441,400 +0.49(+0.92%)
Jul 15, 2015 53.14 53.27 52.95 53.02 277,339 -0.36(-0.67%)
Jul 14, 2015 53.20 53.44 53.12 53.37 844,981 +0.18(+0.33%)
Jul 13, 2015 52.67 53.32 52.67 53.20 720,959 +0.29(+0.55%)
Jul 10, 2015 52.53 53.25 52.53 52.91 512,385 +0.89(+1.71%)
Jul 09, 2015 51.90 52.56 51.90 52.02 769,223 +0.62(+1.20%)
Jul 08, 2015 52.43 52.43 51.37 51.40 776,628 -1.33(-2.52%)
Jul 07, 2015 52.87 52.87 52.03 52.73 407,033 -0.67(-1.25%)
Jul 06, 2015 53.86 53.86 53.20 53.39 247,359 -1.01(-1.86%)
Jul 02, 2015 54.39 54.41 54.41 54.41 333,325 +0.29(+0.54%)
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.