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 (%)
Jul 30, 2021 57.55 57.76 57.50 57.63 248,170 -0.28(-0.48%)
Jul 29, 2021 57.91 57.94 57.74 57.91 133,080 +0.01(+0.02%)
Jul 28, 2021 57.28 57.91 57.28 57.90 208,955 +1.01(+1.77%)
Jul 27, 2021 56.90 56.92 56.43 56.89 793,330 -0.70(-1.21%)
Jul 26, 2021 57.50 57.69 57.32 57.59 205,844 -0.58(-0.99%)
Jul 23, 2021 58.10 58.24 57.98 58.17 226,583 -0.42(-0.72%)
Jul 22, 2021 58.60 58.66 58.43 58.59 161,797 +0.01(+0.02%)
Jul 21, 2021 58.19 58.66 58.03 58.58 259,422 +0.07(+0.11%)
Jul 20, 2021 58.09 58.63 58.09 58.52 178,610 +0.30(+0.51%)
Jul 19, 2021 58.11 58.41 58.05 58.22 159,008 -0.57(-0.97%)
Jul 16, 2021 59.07 59.27 58.75 58.79 119,207 -0.36(-0.61%)
Jul 15, 2021 59.07 59.28 59.05 59.15 500,520 +0.08(+0.14%)
Jul 14, 2021 59.12 59.18 58.95 59.07 131,688 +0.27(+0.46%)
Jul 13, 2021 58.87 59.14 58.80 58.80 187,109 -0.05(-0.08%)
Jul 12, 2021 58.69 58.87 58.62 58.84 130,733 -0.03(-0.05%)
Jul 09, 2021 58.60 59.01 58.60 58.87 156,921 +0.69(+1.19%)
Jul 08, 2021 58.11 58.40 58.11 58.18 120,213 -0.82(-1.39%)
Jul 07, 2021 59.22 59.27 58.84 59.00 137,422 +0.11(+0.19%)
Jul 06, 2021 59.07 59.14 58.71 58.89 209,074 -0.58(-0.97%)
Jul 02, 2021 59.30 59.54 59.24 59.47 372,351 -0.19(-0.31%)
Jul 01, 2021 59.78 59.80 59.47 59.65 118,576 -0.13(-0.22%)
Jun 30, 2021 59.61 59.83 59.61 59.78 618,246 -0.20(-0.33%)
Jun 29, 2021 59.62 60.01 59.62 59.98 205,038 -0.02(-0.03%)
Jun 28, 2021 59.84 60.02 59.73 60.00 299,804 +0.03(+0.05%)
Jun 25, 2021 60.00 60.09 59.81 59.97 164,332 +0.25(+0.42%)
Jun 24, 2021 59.58 59.80 59.51 59.72 279,059 +0.26(+0.44%)
Jun 23, 2021 59.51 59.72 59.43 59.46 170,114 +0.21(+0.36%)
Jun 22, 2021 59.20 59.35 59.02 59.24 1,064,341 -0.29(-0.49%)
Jun 21, 2021 59.17 59.53 59.06 59.53 299,669 +0.25(+0.42%)
Jun 18, 2021 59.47 59.61 59.20 59.28 170,106 -0.34(-0.56%)
Jun 17, 2021 59.57 59.81 59.51 59.62 213,317 +0.24(+0.41%)
Jun 16, 2021 60.02 60.17 59.19 59.37 588,461 -0.65(-1.09%)
Jun 15, 2021 60.30 60.30 59.96 60.02 129,274 -0.49(-0.82%)
Jun 14, 2021 60.51 60.59 60.38 60.52 236,071 +0.20(+0.34%)
Jun 11, 2021 60.28 60.51 60.22 60.31 112,184 -0.15(-0.25%)
Jun 10, 2021 60.11 60.51 60.11 60.46 127,819 +0.46(+0.77%)
Jun 09, 2021 60.02 60.38 59.99 60.00 238,135 -0.09(-0.15%)
Jun 08, 2021 60.17 60.26 59.95 60.10 221,697 -0.08(-0.14%)
Jun 07, 2021 60.13 60.23 59.97 60.18 152,207 -0.24(-0.40%)
Jun 04, 2021 60.23 60.59 60.23 60.42 193,705 +0.37(+0.62%)
Jun 03, 2021 60.06 60.21 59.95 60.05 154,563 -0.35(-0.58%)
Jun 02, 2021 60.41 60.61 60.37 60.40 464,367 -0.27(-0.44%)
Jun 01, 2021 60.55 60.76 60.25 60.67 143,862 +0.78(+1.30%)
May 28, 2021 59.58 60.03 59.58 59.89 140,716 +0.29(+0.48%)
May 27, 2021 59.65 59.85 59.49 59.61 204,323 -0.09(-0.15%)
May 26, 2021 59.52 59.70 59.41 59.70 111,517 +0.38(+0.65%)
May 25, 2021 59.12 59.34 59.11 59.31 120,956 +0.58(+0.98%)
May 24, 2021 58.51 58.77 58.51 58.74 112,513 +0.26(+0.44%)
May 21, 2021 58.72 58.79 58.36 58.48 122,230 -0.42(-0.71%)
May 20, 2021 58.50 58.96 58.50 58.89 106,252 +0.40(+0.68%)
May 19, 2021 58.16 58.73 58.16 58.50 163,307 -0.24(-0.41%)
May 18, 2021 58.63 58.95 58.62 58.74 146,493 +0.67(+1.15%)
May 17, 2021 57.80 58.14 57.80 58.07 147,274 -0.06(-0.10%)
May 14, 2021 57.80 58.14 57.80 58.13 217,773 +0.68(+1.19%)
May 13, 2021 57.32 57.56 57.17 57.44 363,513 +0.28(+0.49%)
May 12, 2021 57.72 57.84 57.12 57.17 575,236 -1.16(-2.00%)
May 11, 2021 57.81 58.43 57.80 58.33 607,867 -0.45(-0.76%)
May 10, 2021 59.07 59.25 58.64 58.78 202,517 -0.41(-0.69%)
May 07, 2021 58.63 59.32 58.63 59.19 252,380 +0.51(+0.87%)
May 06, 2021 58.34 58.68 58.29 58.68 189,465 +0.47(+0.81%)
May 05, 2021 58.16 58.46 58.08 58.21 193,123 +0.09(+0.16%)
May 04, 2021 58.20 58.33 57.86 58.12 815,646 -0.46(-0.79%)
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.