Skip to main content

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

57.44 +0.04 (+0.07%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 56.76 56.89 56.49 56.57 502,174 -0.02(-0.04%)
Mar 28, 2024 56.59 56.67 56.38 56.59 532,712 +0.12(+0.21%)
Mar 27, 2024 56.49 56.49 56.36 56.47 386,316 +0.02(+0.04%)
Mar 26, 2024 56.50 56.57 56.42 56.45 346,198 -0.12(-0.21%)
Mar 25, 2024 56.48 56.63 56.47 56.57 264,044 -0.03(-0.05%)
Mar 22, 2024 56.60 56.68 56.53 56.60 301,724 -0.30(-0.53%)
Mar 21, 2024 57.03 57.06 56.85 56.90 320,954 +0.05(+0.09%)
Mar 20, 2024 56.54 56.87 56.48 56.85 253,335 +0.20(+0.35%)
Mar 19, 2024 56.49 56.68 56.47 56.65 235,815 -0.33(-0.58%)
Mar 18, 2024 57.17 57.17 56.94 56.98 240,620 -0.03(-0.05%)
Mar 15, 2024 56.92 57.13 56.92 57.01 214,044 -0.15(-0.26%)
Mar 14, 2024 57.15 57.31 57.02 57.16 432,181 +0.11(+0.19%)
Mar 13, 2024 57.05 57.09 56.97 57.05 253,134 -0.22(-0.38%)
Mar 12, 2024 57.38 57.38 57.04 57.27 358,402 +0.05(+0.09%)
Mar 11, 2024 57.08 57.28 57.08 57.22 321,798 +0.03(+0.05%)
Mar 08, 2024 57.15 57.34 57.12 57.19 354,407 +0.19(+0.33%)
Mar 07, 2024 56.78 57.02 56.77 57.00 324,807 +0.21(+0.37%)
Mar 06, 2024 56.67 56.88 56.67 56.79 588,362 +0.52(+0.92%)
Mar 05, 2024 56.30 56.47 56.20 56.27 435,211 -0.26(-0.46%)
Mar 04, 2024 56.57 56.57 56.46 56.53 369,870 -0.21(-0.37%)
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.