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 )

63.12 -0.18 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 63.73 63.73 63.09 63.30 288,185 +1.07(+1.72%)
Sep 25, 2024 62.59 62.59 62.22 62.23 508,963 -0.44(-0.70%)
Sep 24, 2024 62.45 62.75 62.27 62.67 186,484 +1.22(+1.99%)
Sep 23, 2024 61.99 61.99 61.03 61.45 188,248 +0.39(+0.64%)
Sep 20, 2024 61.09 61.12 60.89 61.06 189,138 +0.22(+0.36%)
Sep 19, 2024 60.73 60.90 60.52 60.84 279,407 +0.74(+1.23%)
Sep 18, 2024 60.30 60.61 60.03 60.10 266,853 -0.21(-0.35%)
Sep 17, 2024 60.12 60.47 60.09 60.31 270,215 +0.12(+0.19%)
Sep 16, 2024 60.29 60.29 60.07 60.20 295,413 +0.16(+0.27%)
Sep 13, 2024 59.80 60.20 59.79 60.03 321,498 +0.23(+0.38%)
Sep 12, 2024 59.57 59.80 59.48 59.80 192,039 +0.40(+0.67%)
Sep 11, 2024 59.11 59.41 58.60 59.40 250,225 -0.11(-0.18%)
Sep 10, 2024 59.51 59.60 59.32 59.51 7,780,376 +0.02(+0.03%)
Sep 09, 2024 59.25 59.83 59.25 59.49 145,335 +0.16(+0.27%)
Sep 06, 2024 59.86 59.95 59.28 59.33 463,030 -0.48(-0.80%)
Sep 05, 2024 59.89 59.99 59.75 59.81 181,040 +0.16(+0.27%)
Sep 04, 2024 59.44 59.80 59.10 59.65 238,968 +0.16(+0.27%)
Sep 03, 2024 59.80 59.80 59.40 59.49 237,086 -0.63(-1.05%)
Aug 30, 2024 60.29 60.29 59.95 60.12 288,245 +0.08(+0.13%)
Aug 29, 2024 60.25 60.25 60.01 60.04 280,032 -0.15(-0.25%)
Aug 28, 2024 60.26 60.31 60.09 60.19 299,114 -0.14(-0.23%)
Aug 27, 2024 59.51 60.37 59.51 60.33 158,534 +0.13(+0.22%)
Aug 26, 2024 60.20 60.38 60.15 60.20 200,502 +0.00(+0.00%)
Aug 23, 2024 59.91 60.24 59.83 60.20 183,485 +0.62(+1.04%)
Aug 22, 2024 59.79 59.84 59.51 59.58 132,852 -0.26(-0.43%)
Aug 21, 2024 59.75 59.95 59.72 59.84 182,403 +0.21(+0.35%)
Aug 20, 2024 59.67 59.75 59.51 59.63 136,094 -0.10(-0.17%)
Aug 19, 2024 59.56 59.80 59.53 59.73 181,746 +0.47(+0.79%)
Aug 16, 2024 59.03 59.29 59.03 59.26 179,769 +0.43(+0.73%)
Aug 15, 2024 58.64 58.95 58.64 58.83 203,791 +0.28(+0.48%)
Aug 14, 2024 58.56 58.60 58.42 58.55 220,116 +0.07(+0.12%)
Aug 13, 2024 58.27 58.53 58.27 58.48 173,451 +0.35(+0.60%)
Aug 12, 2024 58.09 58.24 58.06 58.13 167,182 +0.11(+0.19%)
Aug 09, 2024 57.94 58.10 57.88 58.02 401,644 +0.21(+0.36%)
Aug 08, 2024 57.51 57.94 57.51 57.81 396,331 +0.69(+1.21%)
Aug 07, 2024 57.59 57.67 57.11 57.12 343,670 +0.30(+0.53%)
Aug 06, 2024 56.61 57.09 56.61 56.82 328,113 +0.05(+0.09%)
Aug 05, 2024 55.62 56.98 55.62 56.77 414,449 -1.23(-2.12%)
Aug 02, 2024 58.03 58.03 57.77 58.00 368,304 -0.16(-0.28%)
Aug 01, 2024 58.48 58.66 58.02 58.16 411,148 -0.50(-0.85%)
Jul 31, 2024 58.56 58.78 58.37 58.66 198,739 +0.70(+1.21%)
Jul 30, 2024 57.94 58.02 57.81 57.96 501,516 -0.08(-0.14%)
Jul 29, 2024 58.16 58.16 57.95 58.04 352,376 -0.13(-0.22%)
Jul 26, 2024 58.14 58.30 58.08 58.17 477,520 +0.45(+0.78%)
Jul 25, 2024 57.52 57.98 57.52 57.72 355,717 -0.15(-0.26%)
Jul 24, 2024 58.08 58.18 57.85 57.87 238,189 -0.25(-0.43%)
Jul 23, 2024 58.27 58.32 58.10 58.12 364,856 -0.27(-0.46%)
Jul 22, 2024 58.45 58.45 58.27 58.39 244,224 +0.27(+0.46%)
Jul 19, 2024 58.39 58.39 58.08 58.12 369,804 -0.39(-0.67%)
Jul 18, 2024 58.82 58.92 58.50 58.51 705,841 -0.05(-0.09%)
Jul 17, 2024 58.59 58.67 58.51 58.56 192,106 -0.30(-0.51%)
Jul 16, 2024 58.63 58.86 58.62 58.86 118,885 +0.30(+0.51%)
Jul 15, 2024 58.68 58.73 58.52 58.56 304,115 -0.14(-0.24%)
Jul 12, 2024 58.58 58.81 58.58 58.70 198,732 +0.24(+0.41%)
Jul 11, 2024 58.48 58.53 58.34 58.46 232,486 +0.31(+0.53%)
Jul 10, 2024 58.18 58.19 58.05 58.15 268,784 +0.14(+0.24%)
Jul 09, 2024 57.95 58.09 57.95 58.01 363,197 +0.11(+0.19%)
Jul 08, 2024 58.05 58.05 57.89 57.90 242,059 -0.14(-0.24%)
Jul 05, 2024 57.88 58.04 57.80 58.04 326,512 +0.21(+0.36%)
Jul 03, 2024 57.53 57.85 57.52 57.83 432,777 +0.30(+0.52%)
Jul 02, 2024 57.24 57.53 57.24 57.53 240,224 +0.21(+0.37%)
Jul 01, 2024 57.32 57.50 57.29 57.32 238,425 +0.11(+0.19%)
Jun 28, 2024 57.14 57.33 57.10 57.21 311,107 +0.26(+0.46%)
Jun 27, 2024 56.82 56.99 56.82 56.95 646,267 +0.30(+0.53%)
Jun 26, 2024 56.65 56.70 56.59 56.65 415,906 -0.11(-0.19%)
Jun 25, 2024 56.73 56.91 56.64 56.76 384,236 -0.11(-0.19%)
Jun 24, 2024 56.81 57.03 56.81 56.87 335,265 +0.12(+0.21%)
Jun 21, 2024 56.70 56.84 56.70 56.75 383,664 -0.17(-0.30%)
Jun 20, 2024 56.98 57.12 56.77 56.92 386,779 -0.21(-0.37%)
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 -0.21(-0.37%)
Jun 10, 2024 56.52 56.70 56.41 56.65 155,254 +0.26(+0.46%)
Jun 07, 2024 56.57 56.65 56.37 56.39 285,165 -0.10(-0.18%)
Jun 06, 2024 56.37 56.49 56.35 56.49 129,493 +0.09(+0.16%)
Jun 05, 2024 56.14 56.41 56.04 56.40 423,204 +0.55(+0.99%)
Jun 04, 2024 55.62 55.88 55.62 55.85 404,642 -0.31(-0.55%)
Jun 03, 2024 56.32 56.32 55.95 56.16 397,174 +0.56(+1.01%)
May 31, 2024 55.57 55.62 55.33 55.59 397,366 -0.25(-0.44%)
May 30, 2024 55.74 55.90 55.68 55.84 132,792 -0.14(-0.25%)
May 29, 2024 56.13 56.13 55.67 55.98 216,842 -0.63(-1.12%)
May 28, 2024 56.77 56.77 56.52 56.61 247,635 -0.20(-0.35%)
May 24, 2024 56.83 56.84 56.74 56.81 147,886 +0.04(+0.07%)
May 23, 2024 57.10 57.16 56.69 56.77 176,609 -0.41(-0.71%)
May 22, 2024 57.30 57.30 56.92 57.18 184,344 -0.04(-0.07%)
May 21, 2024 57.18 57.26 57.14 57.21 181,428 -0.15(-0.26%)
May 20, 2024 57.33 57.41 57.13 57.36 104,189 -0.09(-0.15%)
May 17, 2024 57.36 57.50 57.27 57.45 146,169 +0.19(+0.33%)
May 16, 2024 57.20 57.34 57.18 57.26 288,483 +0.19(+0.33%)
May 15, 2024 57.02 57.11 56.79 57.08 275,732 +0.26(+0.45%)
May 14, 2024 56.77 56.84 56.75 56.82 298,707 +0.02(+0.03%)
May 13, 2024 56.76 56.94 56.76 56.80 230,603 +0.26(+0.45%)
May 10, 2024 56.68 56.79 56.52 56.54 259,659 +0.13(+0.23%)
May 09, 2024 56.21 56.42 56.20 56.41 190,064 +0.05(+0.09%)
May 08, 2024 56.16 56.37 56.16 56.36 245,777 -0.09(-0.16%)
May 07, 2024 56.40 56.52 56.37 56.45 254,784 -0.05(-0.09%)
May 06, 2024 56.39 56.52 56.39 56.50 215,357 +0.16(+0.28%)
May 03, 2024 56.23 56.34 56.11 56.34 232,381 +0.29(+0.51%)
May 02, 2024 55.77 56.12 55.60 56.06 370,180 +0.67(+1.21%)
May 01, 2024 55.39 55.73 55.36 55.39 162,767 +0.01(+0.02%)
Apr 30, 2024 55.54 55.58 55.36 55.38 319,599 -0.45(-0.81%)
Apr 29, 2024 55.59 55.84 55.58 55.83 306,856 +0.48(+0.88%)
Apr 26, 2024 55.34 55.38 55.22 55.35 284,791 +0.19(+0.34%)
Apr 25, 2024 54.76 55.18 54.76 55.16 326,745 +0.18(+0.32%)
Apr 24, 2024 55.09 55.09 54.86 54.98 209,912 -0.12(-0.22%)
Apr 23, 2024 54.87 55.15 54.85 55.10 234,336 +0.13(+0.23%)
Apr 22, 2024 54.85 55.08 54.70 54.97 380,761 +0.31(+0.56%)
Apr 19, 2024 54.58 54.78 54.58 54.66 384,807 -0.12(-0.22%)
Apr 18, 2024 54.78 54.97 54.74 54.78 615,562 +0.22(+0.40%)
Apr 17, 2024 54.69 54.78 54.52 54.56 571,823 +0.01(+0.02%)
Apr 16, 2024 54.58 54.71 54.51 54.55 322,090 -0.57(-1.04%)
Apr 15, 2024 55.54 55.54 55.10 55.13 375,856 -0.07(-0.13%)
Apr 12, 2024 55.39 55.48 55.10 55.20 283,898 -0.77(-1.38%)
Apr 11, 2024 56.02 56.16 55.80 55.97 335,922 +0.17(+0.30%)
Apr 10, 2024 55.90 55.90 55.58 55.80 418,643 -0.59(-1.05%)
Apr 09, 2024 56.41 56.46 56.23 56.39 297,938 +0.22(+0.39%)
Apr 08, 2024 56.09 56.28 56.09 56.18 382,572 +0.28(+0.50%)
Apr 05, 2024 55.71 55.99 55.71 55.90 314,345 +0.06(+0.11%)
Apr 04, 2024 56.20 56.33 55.81 55.84 694,501 -0.07(-0.12%)
Apr 03, 2024 55.80 56.03 55.75 55.91 369,750 -0.14(-0.25%)
Apr 02, 2024 56.00 56.16 55.99 56.05 287,335 +0.10(+0.18%)
Apr 01, 2024 56.14 56.27 55.87 55.95 507,749 -0.02(-0.04%)
Mar 28, 2024 55.97 56.05 55.76 55.97 538,626 +0.12(+0.21%)
Mar 27, 2024 55.87 55.87 55.74 55.85 390,605 +0.02(+0.04%)
Mar 26, 2024 55.88 55.95 55.80 55.83 350,041 -0.12(-0.21%)
Mar 25, 2024 55.86 56.01 55.85 55.95 266,975 -0.03(-0.05%)
Mar 22, 2024 55.98 56.06 55.91 55.98 305,074 -0.30(-0.53%)
Mar 21, 2024 56.40 56.43 56.23 56.28 324,517 +0.05(+0.09%)
Mar 20, 2024 55.92 56.25 55.86 56.23 256,147 +0.20(+0.35%)
Mar 19, 2024 55.87 56.06 55.85 56.03 238,433 -0.33(-0.58%)
Mar 18, 2024 56.54 56.54 56.31 56.35 243,291 -0.03(-0.05%)
Mar 15, 2024 56.30 56.50 56.30 56.38 216,420 -0.15(-0.26%)
Mar 14, 2024 56.52 56.68 56.40 56.53 436,979 +0.11(+0.19%)
Mar 13, 2024 56.42 56.47 56.34 56.42 255,944 -0.22(-0.38%)
Mar 12, 2024 56.75 56.75 56.41 56.64 362,381 +0.05(+0.09%)
Mar 11, 2024 56.45 56.65 56.45 56.59 325,370 +0.03(+0.05%)
Mar 08, 2024 56.52 56.72 56.49 56.56 358,342 +0.19(+0.33%)
Mar 07, 2024 56.16 56.39 56.15 56.37 328,413 +0.21(+0.37%)
Mar 06, 2024 56.05 56.26 56.05 56.17 594,894 +0.51(+0.92%)
Mar 05, 2024 55.68 55.85 55.58 55.65 440,043 -0.26(-0.46%)
Mar 04, 2024 55.95 55.95 55.84 55.91 373,976 -0.21(-0.37%)
Mar 01, 2024 55.93 56.16 55.81 56.12 925,836 +0.42(+0.75%)
Feb 29, 2024 55.90 55.90 55.66 55.70 527,959 +0.06(+0.11%)
Feb 28, 2024 55.65 55.69 55.54 55.64 400,582 -0.42(-0.74%)
Feb 27, 2024 56.06 56.17 56.04 56.06 301,636 +0.07(+0.12%)
Feb 26, 2024 55.94 56.06 55.94 55.99 659,823 -0.35(-0.61%)
Feb 23, 2024 56.16 56.35 56.16 56.33 579,717 +0.07(+0.12%)
Feb 22, 2024 56.21 56.30 56.11 56.27 391,408 +0.34(+0.60%)
Feb 21, 2024 55.98 56.03 55.83 55.93 749,564 -0.09(-0.16%)
Feb 20, 2024 55.86 56.09 55.86 56.02 352,841 +0.48(+0.87%)
Feb 16, 2024 55.28 55.62 55.28 55.53 367,093 +0.30(+0.54%)
Feb 15, 2024 55.13 55.25 54.86 55.24 693,980 +0.15(+0.27%)
Feb 14, 2024 54.99 55.21 54.96 55.09 1,026,476 +0.51(+0.94%)
Feb 13, 2024 54.79 54.91 54.47 54.57 635,502 -0.63(-1.14%)
Feb 12, 2024 54.87 55.33 54.87 55.20 455,900 +0.43(+0.79%)
Feb 09, 2024 54.66 54.85 54.50 54.77 429,741 +0.08(+0.14%)
Feb 08, 2024 54.71 54.78 54.59 54.69 396,460 -0.26(-0.47%)
Feb 07, 2024 54.82 55.04 54.82 54.95 343,129 +0.09(+0.16%)
Feb 06, 2024 54.56 54.87 54.53 54.86 488,114 +0.97(+1.80%)
Feb 05, 2024 53.77 53.96 53.72 53.89 343,631 -0.01(-0.02%)
Feb 02, 2024 53.78 53.92 53.74 53.90 348,466 -0.16(-0.29%)
Feb 01, 2024 54.02 54.10 53.91 54.06 470,636 +0.36(+0.66%)
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%)
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.