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, 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%)
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.