Indicators

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

63.14 -0.16 (-0.25%)

Streaming Delayed Price Updated: 3:23 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	46.90	48.08	46.76	48.03	2,508,794	-0.17(-0.35%)
Feb 27, 2020	48.56	48.87	48.20	48.20	1,460,643	-0.49(-1.01%)
Feb 26, 2020	48.91	49.10	48.67	48.69	1,428,932	-0.01(-0.03%)
Feb 25, 2020	49.51	49.51	48.71	48.71	1,527,616	-0.38(-0.77%)
Feb 24, 2020	48.86	49.30	48.85	49.09	1,318,869	-1.45(-2.87%)
Feb 21, 2020	50.46	50.67	50.42	50.53	717,211	+0.07(+0.14%)
Feb 20, 2020	50.73	50.82	50.36	50.46	1,491,231	-0.63(-1.23%)
Feb 19, 2020	51.16	51.25	51.06	51.09	375,526	+0.20(+0.39%)
Feb 18, 2020	50.89	51.06	50.86	50.89	566,473	-0.13(-0.25%)
Feb 14, 2020	51.12	51.16	50.90	51.02	540,685	-0.04(-0.07%)
Feb 13, 2020	51.04	51.18	50.99	51.06	725,918	-0.46(-0.89%)
Feb 12, 2020	51.39	51.55	51.34	51.52	410,021	+0.32(+0.62%)
Feb 11, 2020	51.21	51.38	51.13	51.20	539,309	+0.24(+0.48%)
Feb 10, 2020	50.83	50.97	50.83	50.96	365,993	+0.22(+0.43%)
Feb 07, 2020	50.86	50.89	50.66	50.74	399,931	-0.41(-0.79%)
Feb 06, 2020	51.43	51.43	51.12	51.15	603,629	-0.02(-0.04%)
Feb 05, 2020	51.52	51.61	51.16	51.16	583,636	+0.22(+0.42%)
Feb 04, 2020	50.89	51.12	50.89	50.95	667,474	+0.86(+1.73%)

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.