Skip to main content

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

57.13 +0.38 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 56.95 57.14 56.89 57.13 305,223 +0.38(+0.67%)
Jun 17, 2024 56.70 56.80 56.50 56.75 349,128 +0.16(+0.27%)
Jun 14, 2024 56.54 56.61 56.40 56.59 320,363 +0.10(+0.19%)
Jun 13, 2024 56.67 56.67 56.35 56.49 157,525 -0.21(-0.37%)
Jun 12, 2024 56.67 56.87 56.65 56.70 239,530 +0.26(+0.46%)
Jun 11, 2024 56.40 56.52 56.21 56.44 153,215 -0.84(-1.47%)
Jun 10, 2024 57.15 57.33 57.04 57.28 153,550 +0.26(+0.46%)
Jun 07, 2024 57.20 57.27 57.00 57.02 282,034 -0.10(-0.18%)
Jun 06, 2024 57.00 57.12 56.98 57.12 128,072 +0.09(+0.16%)
Jun 05, 2024 56.76 57.03 56.66 57.03 418,557 +0.56(+0.99%)
Jun 04, 2024 56.24 56.50 56.24 56.47 400,199 -0.31(-0.55%)
Jun 03, 2024 56.95 56.95 56.58 56.78 392,813 +0.57(+1.01%)
May 31, 2024 56.19 56.24 55.94 56.21 393,003 -0.25(-0.44%)
May 30, 2024 56.36 56.52 56.30 56.46 131,334 -0.14(-0.25%)
May 29, 2024 56.75 56.75 56.29 56.60 214,461 -0.64(-1.12%)
May 28, 2024 57.40 57.40 57.15 57.24 244,916 -0.20(-0.35%)
May 24, 2024 57.46 57.47 57.37 57.44 146,263 +0.04(+0.07%)
May 23, 2024 57.73 57.80 57.31 57.40 174,670 -0.41(-0.71%)
May 22, 2024 57.94 57.94 57.55 57.81 182,320 -0.04(-0.07%)
May 21, 2024 57.81 57.90 57.77 57.85 179,436 -0.15(-0.26%)
May 20, 2024 57.97 58.05 57.77 58.00 103,045 -0.09(-0.15%)
May 17, 2024 58.00 58.14 57.91 58.09 144,564 +0.19(+0.33%)
May 16, 2024 57.83 57.98 57.81 57.90 285,316 +0.19(+0.33%)
May 15, 2024 57.65 57.74 57.42 57.71 272,705 +0.26(+0.45%)
May 14, 2024 57.40 57.48 57.38 57.45 295,427 +0.02(+0.03%)
May 13, 2024 57.39 57.57 57.39 57.43 228,071 +0.26(+0.45%)
May 10, 2024 57.31 57.42 57.15 57.17 256,808 +0.13(+0.23%)
May 09, 2024 56.83 57.05 56.82 57.04 187,977 +0.05(+0.09%)
May 08, 2024 56.78 57.00 56.78 56.99 243,079 -0.09(-0.16%)
May 07, 2024 57.03 57.15 57.00 57.08 251,987 -0.05(-0.09%)
May 06, 2024 57.02 57.15 57.02 57.13 212,993 +0.16(+0.28%)
May 03, 2024 56.85 56.97 56.73 56.97 229,830 +0.29(+0.51%)
May 02, 2024 56.39 56.74 56.22 56.68 366,115 +0.68(+1.21%)
May 01, 2024 56.00 56.35 55.98 56.00 160,980 +0.01(+0.02%)
Apr 30, 2024 56.16 56.20 55.98 55.99 316,090 -0.46(-0.81%)
Apr 29, 2024 56.21 56.46 56.20 56.45 303,487 +0.49(+0.88%)
Apr 26, 2024 55.95 55.99 55.84 55.96 281,664 +0.19(+0.34%)
Apr 25, 2024 55.37 55.80 55.37 55.77 323,157 +0.18(+0.32%)
Apr 24, 2024 55.70 55.70 55.47 55.59 207,607 -0.12(-0.22%)
Apr 23, 2024 55.48 55.76 55.45 55.71 231,763 +0.13(+0.23%)
Apr 22, 2024 55.46 55.69 55.31 55.58 376,580 +0.31(+0.56%)
Apr 19, 2024 55.19 55.39 55.19 55.27 380,582 -0.12(-0.22%)
Apr 18, 2024 55.39 55.58 55.35 55.39 608,803 +0.22(+0.40%)
Apr 17, 2024 55.30 55.39 55.13 55.17 565,544 +0.01(+0.02%)
Apr 16, 2024 55.19 55.32 55.12 55.16 318,554 -0.58(-1.04%)
Apr 15, 2024 56.16 56.16 55.72 55.74 371,729 -0.07(-0.13%)
Apr 12, 2024 56.00 56.10 55.71 55.81 280,781 -0.78(-1.38%)
Apr 11, 2024 56.64 56.78 56.42 56.59 332,234 +0.17(+0.30%)
Apr 10, 2024 56.52 56.52 56.19 56.42 414,046 -0.60(-1.05%)
Apr 09, 2024 57.04 57.09 56.85 57.02 294,667 +0.22(+0.39%)
Apr 08, 2024 56.72 56.90 56.72 56.80 378,371 +0.28(+0.50%)
Apr 05, 2024 56.33 56.62 56.33 56.52 310,894 +0.06(+0.11%)
Apr 04, 2024 56.82 56.96 56.43 56.46 686,875 -0.07(-0.12%)
Apr 03, 2024 56.42 56.66 56.37 56.53 365,690 -0.14(-0.25%)
Apr 02, 2024 56.62 56.78 56.61 56.67 284,180 +0.10(+0.18%)
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.