Indicators

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

56.21 -0.25 (-0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	50.79	51.27	50.63	51.13	1,228,600	+0.64(+1.27%)
May 28, 2020	50.74	51.00	50.43	50.49	1,176,226	-0.04(-0.08%)
May 27, 2020	50.52	50.61	50.17	50.53	511,746	+0.05(+0.10%)
May 26, 2020	50.80	50.94	50.44	50.48	473,335	+0.74(+1.49%)
May 22, 2020	49.91	50.06	49.74	49.74	560,000	-0.70(-1.39%)
May 21, 2020	50.53	50.74	50.31	50.44	341,466	-0.29(-0.57%)
May 20, 2020	50.83	51.00	50.64	50.73	705,035	+0.31(+0.61%)
May 19, 2020	50.88	50.91	50.40	50.42	2,341,109	-0.61(-1.20%)
May 18, 2020	50.45	51.13	50.32	51.03	982,960	+1.38(+2.79%)
May 15, 2020	49.40	49.78	49.40	49.65	1,309,900	-0.53(-1.07%)
May 14, 2020	49.42	50.21	49.33	50.18	333,110	+0.14(+0.28%)
May 13, 2020	50.55	50.55	49.78	50.04	558,945	-0.22(-0.44%)
May 12, 2020	50.42	50.86	50.26	50.26	1,913,396	+0.02(+0.04%)
May 11, 2020	50.18	50.46	50.07	50.24	363,348	-0.34(-0.67%)
May 08, 2020	50.24	50.72	50.24	50.58	427,200	+0.66(+1.32%)
May 07, 2020	49.88	50.07	49.75	49.92	470,460	+0.29(+0.58%)
May 06, 2020	49.87	49.95	49.56	49.63	316,059	-0.15(-0.30%)
May 05, 2020	49.97	50.23	49.76	49.78	692,513	+0.13(+0.26%)
May 04, 2020	49.37	49.67	49.31	49.65	447,672	+0.37(+0.75%)

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.