Skip to main content

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

60.37 -0.39 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 53.87 54.03 53.62 53.70 493,849 -0.25(-0.46%)
Jan 30, 2024 53.91 53.95 53.73 53.95 271,208 -0.37(-0.67%)
Jan 29, 2024 54.23 54.34 54.09 54.32 392,363 +0.22(+0.40%)
Jan 26, 2024 53.94 54.16 53.94 54.10 361,228 +0.07(+0.13%)
Jan 25, 2024 54.06 54.11 53.90 54.03 352,437 -0.01(-0.02%)
Jan 24, 2024 54.16 54.30 53.98 54.04 354,185 +0.57(+1.07%)
Jan 23, 2024 53.19 53.49 53.19 53.47 433,857 +0.23(+0.43%)
Jan 22, 2024 53.05 53.28 53.05 53.24 345,699 -0.21(-0.39%)
Jan 19, 2024 53.27 53.47 53.14 53.45 367,465 +0.41(+0.76%)
Jan 18, 2024 53.07 53.08 52.92 53.04 343,346 +0.16(+0.30%)
Jan 17, 2024 52.88 52.95 52.78 52.88 301,040 -0.64(-1.20%)
Jan 16, 2024 53.69 53.75 53.48 53.53 457,197 -0.90(-1.65%)
Jan 12, 2024 54.62 54.62 54.37 54.43 364,262 +0.29(+0.53%)
Jan 11, 2024 54.24 54.24 53.88 54.14 389,372 +0.06(+0.11%)
Jan 10, 2024 54.13 54.20 54.02 54.08 592,287 -0.12(-0.22%)
Jan 09, 2024 54.10 54.31 54.10 54.20 361,442 -0.39(-0.71%)
Jan 08, 2024 54.29 54.61 54.25 54.58 595,853 -0.04(-0.07%)
Jan 05, 2024 54.49 54.78 54.49 54.62 481,226 +0.17(+0.31%)
Jan 04, 2024 54.48 54.58 54.42 54.46 742,828 -0.01(-0.02%)
Jan 03, 2024 54.34 54.55 54.19 54.47 361,174 -0.30(-0.54%)
Jan 02, 2024 55.05 55.05 54.72 54.76 596,480 -0.22(-0.40%)
Dec 29, 2023 54.91 55.07 54.89 54.98 350,236 +0.08(+0.14%)
Dec 28, 2023 54.82 55.04 54.82 54.90 422,550 +0.47(+0.87%)
Dec 27, 2023 54.39 54.49 54.30 54.43 671,362 +0.32(+0.58%)
Dec 26, 2023 54.07 54.18 54.02 54.11 208,486 +0.30(+0.55%)
Dec 22, 2023 53.66 53.89 53.66 53.81 431,703 +0.17(+0.31%)
Dec 21, 2023 53.48 53.65 53.44 53.64 518,964 +0.64(+1.21%)
Dec 20, 2023 53.33 53.36 52.97 53.00 397,030 -0.67(-1.26%)
Dec 19, 2023 53.41 53.71 53.28 53.68 291,100 +0.30(+0.55%)
Dec 18, 2023 53.38 53.41 53.24 53.38 444,405 -0.00(-0.01%)
Dec 15, 2023 53.38 53.56 53.30 53.38 395,700 -0.28(-0.52%)
Dec 14, 2023 53.33 53.69 53.33 53.67 438,082 +0.41(+0.76%)
Dec 13, 2023 52.59 53.26 52.52 53.26 310,762 +0.40(+0.75%)
Dec 12, 2023 52.67 52.86 52.60 52.86 261,619 +0.02(+0.04%)
Dec 11, 2023 52.51 52.84 52.51 52.84 322,464 +0.23(+0.44%)
Dec 08, 2023 52.56 52.70 52.49 52.61 407,519 -0.16(-0.29%)
Dec 07, 2023 52.69 52.78 52.61 52.76 836,778 +0.16(+0.31%)
Dec 06, 2023 52.71 52.77 52.57 52.60 528,495 -0.01(-0.02%)
Dec 05, 2023 52.53 52.66 52.49 52.61 283,641 -0.16(-0.31%)
Dec 04, 2023 52.78 52.95 52.70 52.77 333,821 -0.31(-0.58%)
Dec 01, 2023 52.59 53.08 52.59 53.08 298,751 +0.17(+0.33%)
Nov 30, 2023 52.89 52.94 52.73 52.91 548,669 +0.14(+0.26%)
Nov 29, 2023 52.83 52.96 52.73 52.77 446,182 -0.19(-0.37%)
Nov 28, 2023 52.74 53.02 52.73 52.97 295,303 +0.33(+0.63%)
Nov 27, 2023 52.60 52.66 52.54 52.64 328,808 -0.08(-0.15%)
Nov 24, 2023 52.56 52.76 52.56 52.72 191,201 -0.10(-0.18%)
Nov 22, 2023 52.80 52.91 52.73 52.81 360,704 -0.20(-0.38%)
Nov 21, 2023 53.04 53.16 52.95 53.02 258,121 -0.07(-0.13%)
Nov 20, 2023 52.88 53.14 52.88 53.08 307,462 +0.41(+0.77%)
Nov 17, 2023 52.66 52.75 52.65 52.68 404,893 +0.08(+0.15%)
Nov 16, 2023 52.54 52.71 52.47 52.60 681,317 -0.11(-0.20%)
Nov 15, 2023 52.64 52.86 51.78 52.71 393,344 +0.13(+0.24%)
Nov 14, 2023 52.18 52.59 52.18 52.58 420,661 +0.93(+1.80%)
Nov 13, 2023 51.49 51.77 51.45 51.65 463,313 -0.02(-0.04%)
Nov 10, 2023 51.38 51.77 51.33 51.67 1,453,416 +0.30(+0.59%)
Nov 09, 2023 51.63 51.75 51.37 51.37 713,292 -0.39(-0.75%)
Nov 08, 2023 51.81 51.94 51.74 51.76 1,013,862 -0.13(-0.24%)
Nov 07, 2023 51.76 51.92 51.64 51.88 450,458 -0.10(-0.19%)
Nov 06, 2023 52.03 52.10 51.89 51.98 362,883 +0.22(+0.43%)
Nov 03, 2023 51.36 51.79 51.32 51.76 408,810 +0.64(+1.25%)
Nov 02, 2023 50.95 51.11 50.95 51.11 409,993 +0.49(+0.98%)
Nov 01, 2023 50.25 50.63 50.24 50.62 546,620 +0.45(+0.89%)
Oct 31, 2023 50.14 50.29 49.93 50.17 531,372 -0.04(-0.08%)
Oct 30, 2023 50.31 50.40 50.11 50.21 637,818 +0.48(+0.98%)
Oct 27, 2023 49.98 50.04 49.69 49.73 854,662 +0.04(+0.08%)
Oct 26, 2023 49.66 49.77 49.58 49.69 828,193 -0.23(-0.47%)
Oct 25, 2023 50.01 50.11 49.89 49.92 720,134 -0.24(-0.48%)
Oct 24, 2023 49.97 50.32 49.97 50.16 367,244 +0.25(+0.51%)
Oct 23, 2023 49.85 50.03 49.67 49.91 668,696 -0.17(-0.35%)
Oct 20, 2023 50.28 50.33 50.07 50.09 432,694 -0.53(-1.05%)
Oct 19, 2023 50.66 50.84 50.57 50.62 729,349 -0.24(-0.48%)
Oct 18, 2023 51.09 51.09 50.80 50.86 650,204 -0.61(-1.19%)
Oct 17, 2023 51.32 51.64 51.27 51.47 376,158 -0.02(-0.04%)
Oct 16, 2023 51.15 51.55 51.15 51.49 309,349 +0.25(+0.49%)
Oct 13, 2023 51.40 51.50 51.19 51.24 454,840 -0.24(-0.47%)
Oct 12, 2023 51.89 51.89 51.44 51.48 597,492 -0.36(-0.69%)
Oct 11, 2023 51.82 52.15 51.69 51.84 943,024 +0.14(+0.26%)
Oct 10, 2023 51.48 51.73 51.48 51.71 857,373 +0.37(+0.72%)
Oct 09, 2023 51.22 51.34 51.01 51.34 415,237 -0.48(-0.94%)
Oct 06, 2023 51.18 51.82 51.18 51.82 411,073 +0.61(+1.19%)
Oct 05, 2023 51.14 51.27 50.99 51.21 326,758 +0.20(+0.40%)
Oct 04, 2023 51.11 51.18 50.99 51.01 666,187 -0.19(-0.38%)
Oct 03, 2023 51.24 51.36 51.00 51.20 435,023 -0.45(-0.86%)
Oct 02, 2023 51.73 51.76 51.51 51.65 427,277 -0.11(-0.21%)
Sep 29, 2023 52.14 52.15 51.73 51.76 406,728 -0.06(-0.11%)
Sep 28, 2023 51.44 51.85 51.44 51.81 474,251 +0.01(+0.02%)
Sep 27, 2023 51.94 51.94 51.67 51.80 421,496 +0.15(+0.28%)
Sep 26, 2023 51.86 51.88 51.64 51.66 510,537 -0.41(-0.78%)
Sep 25, 2023 52.01 52.08 52.02 52.07 397,870 -0.17(-0.33%)
Sep 22, 2023 52.39 52.40 52.00 52.24 610,018 +0.42(+0.81%)
Sep 21, 2023 51.86 51.92 51.56 51.82 279,055 -0.49(-0.93%)
Sep 20, 2023 52.49 52.64 52.27 52.31 289,952 -0.13(-0.24%)
Sep 19, 2023 52.55 52.59 52.41 52.43 329,360 -0.18(-0.35%)
Sep 18, 2023 52.57 52.68 52.45 52.62 407,506 -0.11(-0.20%)
Sep 15, 2023 52.72 52.86 52.65 52.73 268,043 -0.14(-0.26%)
Sep 14, 2023 52.73 52.90 52.69 52.86 575,088 +0.28(+0.53%)
Sep 13, 2023 52.46 52.64 52.39 52.58 330,076 -0.07(-0.13%)
Sep 12, 2023 52.42 52.70 52.42 52.65 205,267 -0.26(-0.49%)
Sep 11, 2023 52.66 52.91 52.66 52.91 304,055 +0.53(+1.02%)
Sep 08, 2023 52.30 52.47 52.30 52.38 288,110 +0.03(+0.06%)
Sep 07, 2023 52.23 52.37 52.20 52.35 579,023 -0.18(-0.35%)
Sep 06, 2023 52.61 52.75 52.43 52.53 642,590 -0.01(-0.02%)
Sep 05, 2023 52.63 52.73 52.54 52.54 329,500 -0.38(-0.71%)
Sep 01, 2023 52.96 53.35 52.79 52.92 275,965 +0.21(+0.40%)
Aug 31, 2023 52.86 52.94 52.69 52.71 272,190 -0.52(-0.98%)
Aug 30, 2023 53.22 53.31 53.14 53.23 239,268 -0.10(-0.18%)
Aug 29, 2023 52.83 53.34 52.80 53.33 320,681 +0.42(+0.79%)
Aug 28, 2023 52.76 52.94 52.76 52.91 281,419 +0.20(+0.39%)
Aug 25, 2023 52.65 52.72 52.42 52.71 453,034 -0.04(-0.07%)
Aug 24, 2023 52.89 52.93 52.69 52.74 302,478 -0.16(-0.31%)
Aug 23, 2023 52.71 52.98 52.71 52.91 226,332 +0.45(+0.85%)
Aug 22, 2023 52.62 52.70 52.45 52.46 392,106 -0.07(-0.13%)
Aug 21, 2023 52.42 52.59 52.38 52.53 740,263 +0.05(+0.09%)
Aug 18, 2023 52.37 52.58 52.33 52.48 378,524 -0.17(-0.33%)
Aug 17, 2023 53.01 53.01 52.65 52.66 469,125 +0.01(+0.02%)
Aug 16, 2023 52.76 52.90 52.59 52.65 435,901 -0.22(-0.42%)
Aug 15, 2023 52.87 52.97 52.78 52.87 303,256 -0.34(-0.64%)
Aug 14, 2023 52.60 53.21 52.60 53.21 301,332 +0.04(+0.07%)
Aug 11, 2023 53.21 53.54 53.11 53.17 311,664 -0.45(-0.83%)
Aug 10, 2023 53.75 54.05 53.58 53.62 519,552 -0.02(-0.04%)
Aug 09, 2023 53.66 53.75 53.53 53.64 485,361 +0.17(+0.33%)
Aug 08, 2023 53.36 53.50 53.22 53.46 531,004 -0.48(-0.88%)
Aug 07, 2023 53.94 54.05 53.84 53.94 234,556 +0.01(+0.02%)
Aug 04, 2023 54.02 54.21 53.87 53.93 401,809 +0.16(+0.29%)
Aug 03, 2023 53.83 53.94 53.76 53.77 485,683 -0.04(-0.07%)
Aug 02, 2023 54.10 54.10 53.74 53.81 260,614 -0.97(-1.77%)
Aug 01, 2023 54.90 55.01 54.74 54.78 500,977 -0.44(-0.79%)
Jul 31, 2023 55.04 55.26 55.04 55.22 415,923 -0.20(-0.37%)
Jul 28, 2023 55.24 55.45 55.14 55.42 299,681 +0.76(+1.38%)
Jul 27, 2023 55.06 55.06 54.60 54.67 745,104 -0.45(-0.81%)
Jul 26, 2023 54.69 55.14 54.69 55.11 320,354 +0.27(+0.50%)
Jul 25, 2023 54.82 54.91 54.69 54.84 343,245 +0.16(+0.28%)
Jul 24, 2023 54.20 54.74 54.20 54.68 499,169 +0.39(+0.71%)
Jul 21, 2023 54.37 54.40 54.14 54.30 535,720 +0.02(+0.04%)
Jul 20, 2023 54.31 54.37 54.16 54.28 1,323,829 -0.13(-0.23%)
Jul 19, 2023 54.34 54.51 54.30 54.40 1,047,158 -0.14(-0.25%)
Jul 18, 2023 54.48 54.67 54.48 54.54 380,296 -0.16(-0.28%)
Jul 17, 2023 54.47 54.70 54.39 54.69 389,331 +0.13(+0.23%)
Jul 14, 2023 54.21 54.67 53.70 54.57 412,089 +0.05(+0.09%)
Jul 13, 2023 54.12 54.52 54.12 54.52 330,384 +0.45(+0.83%)
Jul 12, 2023 53.74 54.08 53.70 54.07 347,622 +0.75(+1.40%)
Jul 11, 2023 53.16 53.36 52.86 53.33 240,190 +0.49(+0.92%)
Jul 10, 2023 52.57 52.84 52.57 52.84 325,070 +0.08(+0.15%)
Jul 07, 2023 52.60 52.94 52.58 52.76 387,234 +0.13(+0.24%)
Jul 06, 2023 52.75 52.87 52.52 52.64 371,717 -0.74(-1.38%)
Jul 05, 2023 53.27 53.45 53.27 53.38 431,529 -0.16(-0.31%)
Jul 03, 2023 53.61 53.95 53.54 53.54 166,169 +0.20(+0.38%)
Jun 30, 2023 53.25 53.43 53.25 53.34 332,790 +0.36(+0.68%)
Jun 29, 2023 52.95 53.03 52.91 52.98 266,888 -0.15(-0.27%)
Jun 28, 2023 53.06 53.17 53.00 53.12 325,231 -0.13(-0.24%)
Jun 27, 2023 53.20 53.31 53.13 53.25 342,234 +0.30(+0.57%)
Jun 26, 2023 53.05 53.08 52.95 52.95 399,277 +0.04(+0.07%)
Jun 23, 2023 52.98 53.16 52.85 52.91 260,795 -0.49(-0.91%)
Jun 22, 2023 53.24 53.44 53.24 53.39 377,101 -0.16(-0.31%)
Jun 21, 2023 53.52 53.62 53.44 53.56 513,014 -0.04(-0.07%)
Jun 20, 2023 53.70 53.80 53.54 53.60 474,336 -0.54(-1.00%)
Jun 16, 2023 54.32 54.32 54.06 54.14 315,163 -0.17(-0.32%)
Jun 15, 2023 54.02 54.33 54.01 54.32 453,220 -0.07(-0.12%)
May 08, 2023 54.45 54.45 54.32 54.38 360,971 +0.25(+0.46%)
May 05, 2023 53.93 54.20 53.54 54.13 262,928 +0.31(+0.57%)
May 04, 2023 53.84 53.89 53.60 53.82 409,875 +0.66(+1.25%)
May 03, 2023 53.25 53.54 53.15 53.16 686,314 -0.09(-0.16%)
May 02, 2023 53.28 53.31 53.11 53.25 286,570 -0.18(-0.34%)
May 01, 2023 53.47 53.78 53.37 53.43 402,962 -0.17(-0.32%)
Apr 28, 2023 53.47 53.78 53.39 53.60 607,898 +0.22(+0.41%)
Apr 27, 2023 53.21 53.45 52.51 53.38 278,406 +0.44(+0.84%)
Apr 26, 2023 53.16 53.18 52.90 52.94 411,783 +0.22(+0.42%)
Apr 25, 2023 52.84 52.90 52.68 52.72 320,654 -0.37(-0.69%)
Apr 24, 2023 52.95 53.10 52.79 53.08 461,060 +0.10(+0.18%)
Apr 21, 2023 52.94 53.00 52.80 52.99 385,660 -0.22(-0.42%)
Apr 20, 2023 53.25 53.37 53.08 53.21 382,303 +0.01(+0.02%)
Apr 19, 2023 53.07 53.25 53.07 53.20 277,207 -0.30(-0.56%)
Apr 18, 2023 53.57 53.59 52.88 53.50 327,561 +0.06(+0.11%)
Apr 17, 2023 53.42 53.46 53.25 53.44 433,576 +0.21(+0.40%)
Apr 14, 2023 53.35 53.47 53.11 53.23 699,150 -0.33(-0.61%)
Apr 13, 2023 53.35 53.63 53.35 53.55 355,151 +0.46(+0.87%)
Apr 12, 2023 53.39 53.40 53.05 53.09 468,124 +0.12(+0.22%)
Apr 11, 2023 52.98 53.13 52.94 52.98 978,859 +0.22(+0.42%)
Apr 10, 2023 52.49 52.77 52.49 52.76 224,871 +0.01(+0.02%)
Apr 06, 2023 52.56 52.88 52.54 52.75 334,898 +0.06(+0.11%)
Apr 05, 2023 52.83 52.89 52.56 52.69 661,209 -0.16(-0.31%)
Apr 04, 2023 52.70 52.91 52.70 52.85 585,158 +0.17(+0.33%)
Apr 03, 2023 52.50 52.75 52.50 52.68 409,944 +0.18(+0.35%)
Mar 31, 2023 52.45 52.60 52.37 52.50 322,143 +0.00(+0.00%)
Mar 30, 2023 52.48 52.66 52.33 52.50 342,720 +0.18(+0.35%)
Mar 29, 2023 52.19 52.41 52.14 52.31 402,741 +0.10(+0.18%)
Mar 28, 2023 52.20 52.29 52.10 52.22 327,273 +0.14(+0.28%)
Mar 27, 2023 51.96 52.07 51.86 52.07 426,509 +0.03(+0.06%)
Mar 24, 2023 51.76 52.04 51.76 52.04 482,104 -0.09(-0.17%)
Mar 23, 2023 52.18 52.46 51.97 52.13 544,017 +0.46(+0.89%)
Mar 22, 2023 51.47 52.15 51.47 51.67 573,230 +0.22(+0.43%)
Mar 21, 2023 51.44 51.51 51.24 51.45 594,790 +0.23(+0.45%)
Mar 20, 2023 51.01 51.25 51.01 51.22 791,925 +0.38(+0.74%)
Mar 17, 2023 50.88 51.34 50.81 50.84 438,559 -0.09(-0.17%)
Mar 16, 2023 50.50 50.96 50.32 50.93 739,311 +0.55(+1.09%)
Mar 15, 2023 50.02 50.43 49.54 50.38 1,203,121 -0.46(-0.91%)
Mar 14, 2023 50.65 50.95 50.65 50.84 696,813 -0.20(-0.40%)
Mar 13, 2023 50.68 51.23 50.68 51.04 888,974 +0.07(+0.13%)
Mar 10, 2023 51.02 51.26 50.93 50.98 463,076 -0.03(-0.06%)
Mar 09, 2023 51.26 51.45 50.95 51.00 521,026 -0.57(-1.10%)
Mar 08, 2023 51.43 51.66 51.43 51.57 554,734 +0.19(+0.37%)
Mar 07, 2023 51.78 51.95 51.31 51.38 894,482 -0.56(-1.08%)
Mar 06, 2023 51.92 52.16 51.67 51.95 422,916 -0.06(-0.11%)
Mar 03, 2023 51.69 52.05 51.45 52.01 990,095 +0.36(+0.69%)
Mar 02, 2023 51.26 51.68 51.02 51.65 560,268 +0.24(+0.47%)
Mar 01, 2023 51.43 51.50 51.32 51.41 727,075 +0.63(+1.25%)
Feb 28, 2023 50.81 51.03 50.75 50.77 526,995 -0.13(-0.26%)
Feb 27, 2023 51.00 51.03 50.87 50.91 521,827 +0.05(+0.09%)
Feb 24, 2023 50.94 50.97 50.75 50.86 603,116 -0.68(-1.33%)
Feb 23, 2023 51.80 52.00 51.38 51.54 704,509 -0.08(-0.15%)
Feb 22, 2023 51.57 51.73 51.45 51.62 666,282 -0.02(-0.04%)
Feb 21, 2023 51.60 51.94 51.56 51.64 872,096 -0.18(-0.35%)
Feb 17, 2023 51.65 51.83 51.60 51.82 505,714 -0.18(-0.35%)
Feb 16, 2023 51.66 52.22 51.66 52.01 930,098 -0.10(-0.18%)
Feb 15, 2023 51.80 52.14 51.80 52.10 957,811 -0.17(-0.32%)
Feb 14, 2023 52.09 52.52 52.09 52.27 3,683,525 -0.17(-0.32%)
Feb 13, 2023 52.32 52.49 52.27 52.44 913,398 +0.31(+0.59%)
Feb 10, 2023 52.22 52.24 52.08 52.13 625,627 -0.13(-0.26%)
Feb 09, 2023 52.55 52.70 52.15 52.26 695,054 -0.04(-0.07%)
Feb 08, 2023 52.19 52.40 52.12 52.30 665,776 +0.02(+0.04%)
Feb 07, 2023 52.10 52.40 51.91 52.28 1,251,951 +0.08(+0.15%)
Feb 06, 2023 52.07 52.28 51.98 52.21 968,843 -0.36(-0.68%)
Feb 03, 2023 52.67 52.94 52.49 52.56 1,410,377 -0.57(-1.07%)
Feb 02, 2023 53.20 53.36 52.95 53.13 1,126,538 -0.18(-0.34%)
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.