Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

61.06 +0.22 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 39.17 39.54 39.00 39.30 33,084 +0.20(+0.51%)
May 30, 2012 39.40 39.40 38.87 39.11 88,832 -0.67(-1.68%)
May 29, 2012 39.98 40.23 39.49 39.78 1,236,240 +0.49(+1.24%)
May 25, 2012 39.46 39.48 39.24 39.29 7,910 -0.19(-0.48%)
May 24, 2012 39.53 39.76 39.17 39.48 15,202 -0.09(-0.23%)
May 23, 2012 39.62 39.68 38.84 39.57 22,344 -0.22(-0.55%)
May 22, 2012 40.06 40.45 39.79 39.79 28,034 -0.19(-0.48%)
May 21, 2012 39.48 40.27 39.48 39.98 135,522 +0.64(+1.63%)
May 18, 2012 40.08 40.21 39.34 39.34 126,948 -0.65(-1.62%)
May 17, 2012 40.29 40.32 39.91 39.99 269,428 -0.53(-1.32%)
May 16, 2012 40.47 40.96 39.90 40.52 47,748 -0.22(-0.54%)
May 15, 2012 41.00 41.07 40.51 40.74 171,770 -0.07(-0.17%)
May 14, 2012 41.55 41.55 40.74 40.81 85,737 -1.26(-3.00%)
May 11, 2012 42.11 42.31 41.83 42.08 13,015 -0.18(-0.41%)
May 10, 2012 42.59 42.59 42.25 42.25 21,743 +0.09(+0.22%)
May 09, 2012 42.18 42.43 41.76 42.16 46,003 -0.51(-1.20%)
May 08, 2012 42.59 42.67 42.28 42.67 14,174 -0.41(-0.95%)
May 07, 2012 42.91 43.09 42.81 43.08 11,287 +0.24(+0.57%)
May 04, 2012 43.07 43.23 42.77 42.84 58,172 -0.39(-0.90%)
May 03, 2012 43.47 43.49 43.18 43.23 11,023 -0.26(-0.60%)
May 02, 2012 43.59 43.59 43.32 43.49 56,282 -0.24(-0.54%)
May 01, 2012 43.60 43.92 43.42 43.72 26,520 +0.37(+0.86%)
Apr 30, 2012 43.49 43.61 43.26 43.35 10,654 +0.23(+0.53%)
Apr 27, 2012 43.42 43.51 43.12 43.12 6,914 -0.23(-0.53%)
Apr 26, 2012 42.99 43.37 42.99 43.35 29,306 +0.26(+0.60%)
Apr 25, 2012 43.06 43.10 42.87 43.09 34,260 +0.33(+0.77%)
Apr 24, 2012 42.75 42.91 42.75 42.76 49,509 +0.35(+0.83%)
Apr 23, 2012 42.85 42.85 42.11 42.41 147,419 -0.66(-1.53%)
Apr 20, 2012 42.79 47.14 42.79 43.07 159,865 +0.71(+1.67%)
Apr 19, 2012 42.94 42.94 42.27 42.36 71,565 -0.30(-0.71%)
Apr 18, 2012 42.53 42.76 42.53 42.66 23,466 -0.11(-0.25%)
Apr 17, 2012 42.62 43.11 42.62 42.77 53,576 +0.24(+0.57%)
Apr 16, 2012 42.35 42.53 42.24 42.53 8,592 +0.07(+0.17%)
Apr 13, 2012 42.91 42.91 42.27 42.46 9,055 -0.67(-1.55%)
Apr 12, 2012 42.75 43.22 42.75 43.13 49,806 +0.85(+2.00%)
Apr 11, 2012 42.54 42.54 42.20 42.28 22,117 +0.46(+1.11%)
Apr 10, 2012 42.53 42.53 41.67 41.82 49,323 -0.53(-1.25%)
Apr 09, 2012 42.65 42.65 42.23 42.35 23,561 -0.74(-1.73%)
Apr 05, 2012 43.17 43.17 42.94 43.09 21,153 +0.31(+0.72%)
Apr 04, 2012 42.72 42.82 42.52 42.78 19,828 -0.57(-1.31%)
Apr 03, 2012 43.82 43.82 43.30 43.35 25,634 -0.27(-0.61%)
Apr 02, 2012 43.08 43.81 43.08 43.61 10,867 +0.51(+1.18%)
Mar 30, 2012 42.86 43.23 42.79 43.10 23,362 +0.82(+1.95%)
Mar 29, 2012 42.13 42.29 42.12 42.28 15,500 -0.18(-0.41%)
Mar 28, 2012 42.88 42.88 42.42 42.46 25,806 -0.56(-1.31%)
Mar 27, 2012 43.03 43.14 42.94 43.02 33,878 -0.05(-0.13%)
Mar 26, 2012 42.99 43.10 42.87 43.08 5,598 +0.39(+0.91%)
Mar 23, 2012 42.68 42.78 42.49 42.69 10,915 +0.21(+0.49%)
Mar 22, 2012 42.59 42.59 42.37 42.48 29,390 -0.47(-1.09%)
Mar 21, 2012 42.70 43.04 42.65 42.94 91,607 +0.15(+0.35%)
Mar 20, 2012 43.03 43.03 42.67 42.80 22,034 -0.65(-1.50%)
Mar 19, 2012 43.07 43.49 43.07 43.45 16,487 +0.18(+0.41%)
Mar 16, 2012 43.57 43.58 43.27 43.27 203,579 -0.23(-0.53%)
Mar 15, 2012 43.17 43.52 43.17 43.50 41,549 +0.42(+0.98%)
Mar 14, 2012 43.08 43.40 42.98 43.07 19,597 -0.16(-0.38%)
Mar 13, 2012 42.83 43.25 42.83 43.24 9,234 +0.59(+1.39%)
Mar 12, 2012 42.65 42.65 42.46 42.65 4,776 -0.11(-0.27%)
Mar 09, 2012 42.91 43.02 42.76 42.76 14,190 +0.01(+0.03%)
Mar 08, 2012 42.66 42.75 42.64 42.75 61,607 +0.58(+1.38%)
Mar 07, 2012 41.92 42.22 41.92 42.17 14,723 +0.30(+0.71%)
Mar 06, 2012 42.53 42.53 41.77 41.87 12,375 -1.00(-2.33%)
Mar 05, 2012 42.85 43.37 42.66 42.87 18,326 -0.50(-1.16%)
Mar 02, 2012 43.29 43.37 43.20 43.37 18,200 +0.06(+0.13%)
Mar 01, 2012 43.23 43.45 43.17 43.31 14,705 +0.22(+0.52%)
Feb 29, 2012 43.21 43.35 43.03 43.09 13,196 +0.24(+0.55%)
Feb 28, 2012 43.09 43.09 42.63 42.85 29,565 +0.40(+0.95%)
Feb 27, 2012 42.66 43.09 42.30 42.45 1,012,173 -0.28(-0.66%)
Feb 24, 2012 42.83 42.83 42.72 42.73 5,529 +0.24(+0.56%)
Feb 23, 2012 42.59 42.59 42.50 42.50 1,897 +0.07(+0.16%)
Feb 22, 2012 42.39 42.44 42.30 42.43 2,035 +0.21(+0.51%)
Feb 21, 2012 42.34 42.39 42.21 42.21 10,813 -0.05(-0.13%)
Feb 17, 2012 42.69 42.69 42.27 42.27 25,586 -0.02(-0.05%)
Feb 16, 2012 41.57 42.54 41.57 42.29 21,002 +0.68(+1.64%)
Feb 15, 2012 41.66 41.84 41.38 41.61 5,434 +0.13(+0.31%)
Feb 14, 2012 41.60 41.60 41.16 41.47 26,314 -0.35(-0.84%)
Feb 13, 2012 41.78 41.86 41.76 41.83 4,689 +0.64(+1.56%)
Feb 10, 2012 41.22 41.22 41.12 41.19 5,303 -0.80(-1.90%)
Feb 09, 2012 41.73 42.10 41.73 41.99 10,876 -0.02(-0.05%)
Feb 08, 2012 42.09 42.13 41.92 42.01 1,876 +0.20(+0.47%)
Feb 07, 2012 41.63 41.81 41.63 41.81 8,054 +0.11(+0.27%)
Feb 06, 2012 41.60 41.70 41.60 41.70 2,522 -0.30(-0.73%)
Feb 03, 2012 42.31 42.31 41.46 42.00 23,760 +0.39(+0.93%)
Feb 02, 2012 41.71 41.71 41.57 41.61 5,861 +0.09(+0.22%)
Feb 01, 2012 41.09 41.54 41.09 41.52 20,297 +0.81(+1.98%)
Jan 31, 2012 40.97 40.97 40.19 40.71 5,165 +0.27(+0.66%)
Jan 30, 2012 40.23 40.46 40.23 40.45 4,050 -0.44(-1.08%)
Jan 27, 2012 40.98 40.98 40.87 40.89 1,062 +0.30(+0.73%)
Jan 26, 2012 41.17 41.17 40.59 40.59 4,004 -0.21(-0.51%)
Jan 25, 2012 40.47 40.80 40.47 40.80 934 +0.14(+0.35%)
Jan 24, 2012 40.22 40.66 40.22 40.66 5,399 +0.06(+0.16%)
Jan 23, 2012 40.87 40.87 40.40 40.59 3,947 +0.26(+0.64%)
Jan 20, 2012 40.13 40.34 40.06 40.33 2,901 -0.02(-0.06%)
Jan 19, 2012 40.13 40.36 40.13 40.36 201,052 +0.22(+0.55%)
Jan 18, 2012 39.56 40.14 39.52 40.13 58,340 +0.92(+2.36%)
Jan 17, 2012 39.57 39.57 39.19 39.21 4,035 +0.17(+0.44%)
Jan 13, 2012 38.93 39.11 38.83 39.04 11,837 -0.24(-0.60%)
Jan 12, 2012 39.60 39.60 39.21 39.27 3,708 +0.05(+0.13%)
Jan 11, 2012 39.78 39.78 39.06 39.22 9,116 -0.07(-0.19%)
Jan 10, 2012 39.39 39.39 39.26 39.30 5,555 +0.70(+1.82%)
Jan 09, 2012 38.52 38.60 38.45 38.60 12,342 +0.27(+0.70%)
Jan 06, 2012 38.98 38.98 38.23 38.33 22,582 -0.36(-0.93%)
Jan 05, 2012 38.46 38.70 38.46 38.69 1,567 +0.12(+0.30%)
Jan 04, 2012 38.59 38.59 38.57 38.57 1,313 +0.42(+1.10%)
Dec 30, 2011 38.18 38.28 38.15 38.15 3,302 -0.01(-0.04%)
Dec 29, 2011 38.06 38.21 38.06 38.17 47,101 +0.47(+1.26%)
Dec 28, 2011 37.87 37.93 37.48 37.69 21,650 -0.69(-1.79%)
Dec 27, 2011 38.38 38.42 38.33 38.38 5,637 -0.23(-0.59%)
Dec 23, 2011 38.40 38.61 38.36 38.61 12,639 +0.53(+1.40%)
Dec 21, 2011 37.77 38.09 37.77 38.08 20,151 +0.07(+0.18%)
Dec 20, 2011 37.95 38.08 37.93 38.01 9,848 +0.52(+1.38%)
Dec 19, 2011 37.81 37.81 37.45 37.49 16,048 -0.53(-1.40%)
Dec 16, 2011 38.06 38.06 37.99 38.02 10,696 +0.33(+0.87%)
Dec 15, 2011 38.13 38.13 37.70 37.70 6,529 -0.03(-0.08%)
Dec 14, 2011 37.77 38.69 37.45 37.73 215,643 -0.35(-0.92%)
Dec 13, 2011 38.35 38.35 38.08 38.08 4,018 +0.19(+0.50%)
Dec 12, 2011 38.25 38.28 37.71 37.89 9,690 -1.17(-2.98%)
Dec 09, 2011 38.82 39.09 38.82 39.05 3,466 +0.76(+1.99%)
Dec 08, 2011 38.79 38.89 38.26 38.29 71,665 -1.08(-2.73%)
Dec 07, 2011 39.12 39.37 39.12 39.37 1,969 +0.15(+0.39%)
Dec 06, 2011 39.22 39.35 39.05 39.21 6,338 -0.16(-0.41%)
Dec 05, 2011 39.66 39.70 39.37 39.37 1,423 +0.05(+0.14%)
Dec 02, 2011 39.31 39.32 39.31 39.32 1,418 -0.30(-0.75%)
Dec 01, 2011 39.48 39.82 39.43 39.62 4,456 -0.07(-0.17%)
Nov 30, 2011 39.43 39.69 39.43 39.69 1,772 +1.93(+5.12%)
Nov 29, 2011 38.93 38.93 37.75 37.75 10,786 -0.22(-0.58%)
Nov 28, 2011 37.96 37.97 37.94 37.97 17,989 +0.91(+2.47%)
Nov 25, 2011 37.12 37.12 37.01 37.06 17,957 +0.30(+0.81%)
Nov 23, 2011 36.98 36.98 36.76 36.76 1,575 -0.82(-2.19%)
Nov 22, 2011 37.82 37.82 37.58 37.58 1,707 +0.15(+0.41%)
Nov 21, 2011 37.13 37.51 37.13 37.43 3,312 -0.88(-2.29%)
Nov 18, 2011 38.34 38.47 38.31 38.31 10,551 +0.25(+0.66%)
Nov 17, 2011 38.70 38.70 38.06 38.06 2,678 -1.24(-3.16%)
Nov 16, 2011 39.30 39.30 39.30 39.30 4,201 +0.12(+0.31%)
Nov 14, 2011 39.56 39.17 39.17 39.17 1,707 -0.60(-1.52%)
Nov 11, 2011 39.33 39.78 39.24 39.78 260,345 +0.86(+2.22%)
Nov 10, 2011 38.69 38.92 38.66 38.92 101,724 -1.33(-3.29%)
Nov 08, 2011 39.89 40.24 40.24 40.24 20,221 +0.72(+1.81%)
Nov 07, 2011 39.53 39.53 39.53 39.53 131 +0.35(+0.89%)
Nov 04, 2011 39.22 39.22 39.01 39.17 656 -0.41(-1.04%)
Nov 03, 2011 39.64 39.64 39.49 39.59 3,073 +1.25(+3.26%)
Nov 01, 2011 38.46 38.34 38.34 38.34 7,878 -1.97(-4.90%)
Oct 31, 2011 39.60 40.40 39.60 40.31 525 -0.13(-0.32%)
Oct 28, 2011 40.37 40.44 40.34 40.44 2,873 +0.04(+0.09%)
Oct 27, 2011 39.98 40.61 39.98 40.40 1,788 +1.55(+4.00%)
Oct 26, 2011 38.80 38.89 38.80 38.85 393 +0.15(+0.39%)
Oct 25, 2011 38.63 38.76 38.63 38.70 3,689 +1.04(+2.75%)
Oct 21, 2011 37.52 37.66 37.66 37.66 2,888 +0.62(+1.69%)
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.