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

60.84 +0.74 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 57.54 57.76 57.49 57.62 248,209 -0.28(-0.48%)
Jul 29, 2021 57.90 57.93 57.73 57.90 133,101 +0.01(+0.02%)
Jul 28, 2021 57.27 57.90 57.27 57.89 208,989 +1.01(+1.77%)
Jul 27, 2021 56.89 56.91 56.42 56.89 793,456 -0.70(-1.21%)
Jul 26, 2021 57.49 57.68 57.31 57.58 205,877 -0.58(-0.99%)
Jul 23, 2021 58.09 58.23 57.97 58.16 226,619 -0.42(-0.72%)
Jul 22, 2021 58.59 58.65 58.42 58.58 161,823 +0.01(+0.02%)
Jul 21, 2021 58.18 58.65 58.02 58.57 259,464 +0.07(+0.11%)
Jul 20, 2021 58.08 58.62 58.08 58.51 178,639 +0.30(+0.51%)
Jul 19, 2021 58.11 58.40 58.04 58.21 159,033 -0.57(-0.97%)
Jul 16, 2021 59.06 59.26 58.74 58.78 119,226 -0.36(-0.61%)
Jul 15, 2021 59.07 59.27 59.04 59.14 500,600 +0.08(+0.14%)
Jul 14, 2021 59.11 59.17 58.94 59.06 131,709 +0.27(+0.46%)
Jul 13, 2021 58.86 59.13 58.79 58.79 187,139 -0.05(-0.08%)
Jul 12, 2021 58.68 58.86 58.61 58.83 130,754 -0.03(-0.05%)
Jul 09, 2021 58.59 59.00 58.59 58.86 156,946 +0.69(+1.19%)
Jul 08, 2021 58.11 58.39 58.11 58.17 120,232 -0.82(-1.39%)
Jul 07, 2021 59.21 59.26 58.83 58.99 137,444 +0.11(+0.19%)
Jul 06, 2021 59.06 59.13 58.70 58.88 209,108 -0.58(-0.97%)
Jul 02, 2021 59.29 59.53 59.23 59.46 372,410 -0.19(-0.31%)
Jul 01, 2021 59.77 59.79 59.46 59.64 118,595 -0.13(-0.22%)
Jun 30, 2021 59.60 59.82 59.60 59.77 618,344 -0.20(-0.33%)
Jun 29, 2021 59.61 60.00 59.61 59.97 205,071 -0.02(-0.03%)
Jun 28, 2021 59.83 60.01 59.72 59.99 299,852 +0.03(+0.05%)
Jun 25, 2021 59.99 60.08 59.80 59.96 164,358 +0.25(+0.42%)
Jun 24, 2021 59.57 59.79 59.50 59.71 279,104 +0.26(+0.44%)
Jun 23, 2021 59.50 59.71 59.42 59.45 170,142 +0.21(+0.36%)
Jun 22, 2021 59.19 59.34 59.02 59.23 1,064,511 -0.29(-0.49%)
Jun 21, 2021 59.16 59.52 59.05 59.52 299,717 +0.25(+0.42%)
Jun 18, 2021 59.46 59.60 59.19 59.27 170,133 -0.34(-0.56%)
Jun 17, 2021 59.56 59.80 59.50 59.61 213,351 +0.24(+0.41%)
Jun 16, 2021 60.02 60.16 59.18 59.36 588,555 -0.65(-1.09%)
Jun 15, 2021 60.29 60.29 59.95 60.02 129,295 -0.49(-0.82%)
Jun 14, 2021 60.50 60.58 60.37 60.51 236,109 +0.20(+0.34%)
Jun 11, 2021 60.27 60.50 60.21 60.30 112,202 -0.15(-0.25%)
Jun 10, 2021 60.10 60.50 60.10 60.45 127,839 +0.46(+0.77%)
Jun 09, 2021 60.01 60.37 59.98 59.99 238,173 -0.09(-0.15%)
Jun 08, 2021 60.16 60.25 59.94 60.09 221,732 -0.08(-0.14%)
Jun 07, 2021 60.12 60.22 59.97 60.17 152,232 -0.24(-0.40%)
Jun 04, 2021 60.22 60.58 60.22 60.41 193,736 +0.37(+0.62%)
Jun 03, 2021 60.05 60.20 59.94 60.04 154,588 -0.35(-0.58%)
Jun 02, 2021 60.40 60.60 60.36 60.39 464,441 -0.27(-0.44%)
Jun 01, 2021 60.54 60.75 60.24 60.66 143,885 +0.78(+1.30%)
May 28, 2021 59.57 60.02 59.57 59.88 140,739 +0.29(+0.48%)
May 27, 2021 59.64 59.84 59.48 59.60 204,356 -0.09(-0.15%)
May 26, 2021 59.51 59.69 59.40 59.69 111,535 +0.38(+0.65%)
May 25, 2021 59.12 59.33 59.10 59.30 120,976 +0.58(+0.98%)
May 24, 2021 58.50 58.76 58.50 58.73 112,531 +0.26(+0.44%)
May 21, 2021 58.71 58.78 58.35 58.47 122,249 -0.42(-0.71%)
May 20, 2021 58.49 58.95 58.49 58.88 106,269 +0.40(+0.68%)
May 19, 2021 58.15 58.72 58.15 58.49 163,333 -0.24(-0.41%)
May 18, 2021 58.63 58.94 58.61 58.73 146,516 +0.67(+1.15%)
May 17, 2021 57.79 58.13 57.79 58.06 147,297 -0.06(-0.10%)
May 14, 2021 57.79 58.14 57.79 58.12 217,807 +0.68(+1.19%)
May 13, 2021 57.31 57.55 57.16 57.43 363,571 +0.28(+0.48%)
May 12, 2021 57.71 57.83 57.11 57.16 575,328 -1.16(-2.00%)
May 11, 2021 57.80 58.42 57.79 58.32 607,964 -0.45(-0.76%)
May 10, 2021 59.06 59.24 58.63 58.77 202,550 -0.41(-0.69%)
May 07, 2021 58.63 59.31 58.63 59.18 252,420 +0.51(+0.87%)
May 06, 2021 58.33 58.67 58.28 58.67 189,495 +0.47(+0.81%)
May 05, 2021 58.15 58.45 58.07 58.20 193,153 +0.09(+0.16%)
May 04, 2021 58.19 58.32 57.85 58.11 815,776 -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.