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, 2017 42.33 42.46 42.27 42.38 702,956 +0.05(+0.12%)
Jan 30, 2017 42.29 42.34 42.20 42.32 466,138 -0.17(-0.39%)
Jan 27, 2017 42.46 42.58 42.34 42.49 646,936 -0.08(-0.18%)
Jan 26, 2017 42.72 42.72 42.53 42.57 1,093,258 -0.19(-0.45%)
Jan 25, 2017 42.56 42.77 42.50 42.76 705,142 +0.28(+0.67%)
Jan 24, 2017 42.34 42.57 42.34 42.48 580,772 +0.18(+0.41%)
Jan 23, 2017 42.10 42.36 42.10 42.30 795,689 +0.44(+1.06%)
Jan 20, 2017 41.78 41.87 41.70 41.86 781,528 +0.05(+0.12%)
Jan 19, 2017 41.87 41.90 41.63 41.81 1,257,745 -0.05(-0.12%)
Jan 18, 2017 42.05 42.11 41.80 41.86 751,950 -0.19(-0.46%)
Jan 17, 2017 42.02 42.13 42.00 42.05 1,133,111 -0.02(-0.04%)
Jan 13, 2017 42.07 42.07 42.07 0 +0.03(+0.06%)
Jan 12, 2017 42.04 42.05 41.93 42.04 606,229 +0.11(+0.26%)
Jan 11, 2017 41.66 41.97 41.56 41.93 1,015,811 +0.20(+0.48%)
Jan 10, 2017 41.70 41.89 41.69 41.73 700,784 +0.14(+0.34%)
Jan 09, 2017 41.59 41.67 41.54 41.59 676,594 -0.09(-0.22%)
Jan 06, 2017 41.80 41.80 41.62 41.68 619,176 -0.30(-0.72%)
Jan 05, 2017 41.78 42.00 41.78 41.98 710,428 +0.54(+1.31%)
Jan 04, 2017 41.40 41.52 41.40 41.44 1,070,173 +0.43(+1.04%)
Jan 03, 2017 41.02 41.18 40.88 41.01 1,018,404 +0.16(+0.39%)
Dec 30, 2016 40.85 40.85 40.85 0 -0.14(-0.35%)
Dec 29, 2016 40.74 41.07 40.74 41.00 1,269,730 +0.56(+1.38%)
Dec 28, 2016 40.49 40.58 40.40 40.44 1,098,572 +0.23(+0.56%)
Dec 27, 2016 40.15 40.28 40.15 40.21 892,446 +0.16(+0.40%)
Dec 23, 2016 40.05 40.05 40.05 0 -0.03(-0.06%)
Dec 22, 2016 40.05 40.09 39.93 40.08 2,190,267 -0.28(-0.70%)
Dec 21, 2016 40.52 40.53 40.35 40.36 1,386,689 -0.23(-0.57%)
Dec 20, 2016 40.65 40.69 40.56 40.59 2,278,065 +0.00(+0.00%)
Dec 19, 2016 40.78 40.79 40.59 40.59 1,031,212 -0.22(-0.54%)
Dec 16, 2016 40.88 40.95 40.70 40.81 1,297,833 -0.17(-0.42%)
Dec 15, 2016 41.02 41.14 40.93 40.99 1,213,516 -0.03(-0.08%)
Dec 14, 2016 41.57 41.74 40.97 41.02 1,296,289 -0.80(-1.91%)
Dec 13, 2016 41.64 41.92 41.64 41.82 1,132,644 +0.39(+0.95%)
Dec 12, 2016 41.47 41.59 41.37 41.42 1,067,711 -0.26(-0.61%)
Dec 09, 2016 41.62 41.77 41.62 41.68 980,758 -0.29(-0.69%)
Dec 08, 2016 41.74 41.99 41.74 41.97 957,780 +0.07(+0.18%)
Dec 07, 2016 41.55 41.95 41.51 41.89 828,017 +0.52(+1.25%)
Dec 06, 2016 41.41 41.41 41.28 41.37 1,164,834 +0.11(+0.26%)
Dec 05, 2016 41.16 41.29 41.15 41.27 715,647 +0.23(+0.56%)
Dec 02, 2016 41.07 41.23 40.99 41.04 1,158,652 -0.05(-0.12%)
Dec 01, 2016 41.18 41.23 40.99 41.09 936,701 -0.25(-0.60%)
Nov 30, 2016 41.51 41.55 41.33 41.33 2,575,274 -0.09(-0.22%)
Nov 29, 2016 41.31 41.48 41.22 41.42 930,335 +0.15(+0.36%)
Nov 28, 2016 41.35 41.43 41.27 41.27 879,881 +0.05(+0.12%)
Nov 25, 2016 41.31 41.32 41.19 41.23 484,262 +0.13(+0.32%)
Nov 23, 2016 41.09 41.09 41.09 0 -0.18(-0.44%)
Nov 22, 2016 41.23 41.31 41.12 41.27 685,384 +0.30(+0.72%)
Nov 21, 2016 40.99 41.10 40.94 40.98 672,906 +0.14(+0.34%)
Nov 18, 2016 41.00 41.01 40.73 40.84 766,381 -0.08(-0.20%)
Nov 17, 2016 40.90 41.12 40.83 40.92 1,252,950 +0.15(+0.36%)
Nov 16, 2016 40.69 40.86 40.63 40.77 3,592,990 -0.27(-0.66%)
Nov 15, 2016 40.76 41.13 40.70 41.04 1,234,671 +0.53(+1.30%)
Nov 14, 2016 40.53 40.83 40.40 40.52 2,188,546 -0.25(-0.61%)
Nov 11, 2016 41.04 41.06 40.52 40.76 1,553,325 -0.88(-2.11%)
Nov 10, 2016 42.30 42.31 41.50 41.65 1,906,440 -1.01(-2.37%)
Nov 09, 2016 42.90 43.23 42.66 42.66 2,060,690 -1.22(-2.78%)
Nov 08, 2016 43.46 44.02 43.41 43.88 842,104 +0.29(+0.66%)
Nov 07, 2016 43.29 43.61 43.22 43.59 1,133,495 +1.02(+2.40%)
Nov 04, 2016 42.67 42.79 42.55 42.57 440,951 -0.30(-0.69%)
Nov 03, 2016 42.99 43.04 42.76 42.86 327,995 -0.12(-0.29%)
Nov 02, 2016 43.27 43.27 42.85 42.99 579,875 -0.27(-0.63%)
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.