Indicators

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

63.12 -0.18 (-0.28%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	55.90	55.90	55.66	55.70	527,959	+0.06(+0.11%)
Feb 28, 2024	55.65	55.69	55.54	55.64	400,582	-0.42(-0.74%)
Feb 27, 2024	56.06	56.17	56.04	56.06	301,636	+0.07(+0.12%)
Feb 26, 2024	55.94	56.06	55.94	55.99	659,823	-0.35(-0.61%)
Feb 23, 2024	56.16	56.35	56.16	56.33	579,717	+0.07(+0.12%)
Feb 22, 2024	56.21	56.30	56.11	56.27	391,408	+0.34(+0.60%)
Feb 21, 2024	55.98	56.03	55.83	55.93	749,564	-0.09(-0.16%)
Feb 20, 2024	55.86	56.09	55.86	56.02	352,841	+0.48(+0.87%)
Feb 16, 2024	55.28	55.62	55.28	55.53	367,093	+0.30(+0.54%)
Feb 15, 2024	55.13	55.25	54.86	55.24	693,980	+0.15(+0.27%)
Feb 14, 2024	54.99	55.21	54.96	55.09	1,026,476	+0.51(+0.94%)
Feb 13, 2024	54.79	54.91	54.47	54.57	635,502	-0.63(-1.14%)
Feb 12, 2024	54.87	55.33	54.87	55.20	455,900	+0.43(+0.79%)
Feb 09, 2024	54.66	54.85	54.50	54.77	429,741	+0.08(+0.14%)
Feb 08, 2024	54.71	54.78	54.59	54.69	396,460	-0.26(-0.47%)
Feb 07, 2024	54.82	55.04	54.82	54.95	343,129	+0.09(+0.16%)
Feb 06, 2024	54.56	54.87	54.53	54.86	488,114	+0.97(+1.80%)
Feb 05, 2024	53.77	53.96	53.72	53.89	343,631	-0.01(-0.02%)
Feb 02, 2024	53.78	53.92	53.74	53.90	348,466	-0.16(-0.29%)

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.