iShares MSCI Emerging Markets Min Vol Factor ETF (NY: EEMV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	58.25	58.42	58.25	58.32	267,351	-0.16(-0.27%)
Dec 26, 2024	58.30	58.49	58.30	58.48	117,195	+0.04(+0.07%)
Dec 24, 2024	58.36	58.47	58.30	58.44	154,120	+0.21(+0.36%)
Dec 23, 2024	58.20	58.34	58.01	58.23	1,594,710	+0.22(+0.38%)
Dec 20, 2024	58.04	58.22	57.59	58.01	458,740	+0.07(+0.12%)
Dec 19, 2024	58.22	58.30	57.94	57.94	414,188	+0.09(+0.16%)
Dec 18, 2024	58.55	58.69	57.76	57.85	329,144	-0.78(-1.33%)
Dec 17, 2024	58.52	58.67	58.37	58.63	211,230	-1.79(-2.96%)
Dec 16, 2024	60.31	60.46	60.22	60.42	291,896	-0.01(-0.02%)
Dec 13, 2024	60.58	60.58	60.30	60.43	186,451	-0.04(-0.07%)
Dec 12, 2024	60.45	60.59	60.37	60.47	204,494	-0.22(-0.36%)
Dec 11, 2024	60.60	60.69	60.35	60.69	188,803	+0.13(+0.21%)
Dec 10, 2024	60.65	60.70	60.46	60.56	210,957	-0.57(-0.93%)
Dec 09, 2024	61.00	61.35	61.00	61.13	352,667	+0.72(+1.19%)
Dec 06, 2024	60.60	60.60	60.33	60.41	161,287	+0.01(+0.02%)
Dec 05, 2024	60.21	60.45	60.21	60.40	187,441	+0.36(+0.60%)
Dec 04, 2024	60.03	60.10	59.94	60.04	245,137	+0.05(+0.08%)
Dec 03, 2024	59.84	59.99	59.61	59.99	280,402	+0.08(+0.13%)
Dec 02, 2024	59.79	59.92	59.68	59.91	283,329	+0.08(+0.13%)
Nov 29, 2024	59.46	59.84	59.26	59.83	232,812	+0.00(+0.00%)
Nov 27, 2024	59.99	59.99	59.62	59.83	148,877	+0.25(+0.42%)
Nov 26, 2024	59.63	59.64	59.49	59.58	196,874	-0.09(-0.15%)
Nov 25, 2024	59.94	59.94	59.58	59.67	303,469	+0.04(+0.07%)
Nov 22, 2024	59.34	59.63	59.34	59.63	151,072	+0.08(+0.13%)
Nov 21, 2024	59.53	59.57	59.36	59.55	171,753	+0.07(+0.12%)
Nov 20, 2024	59.50	59.51	59.31	59.48	128,220	-0.11(-0.18%)
Nov 19, 2024	59.40	59.70	59.40	59.59	206,240	+0.05(+0.08%)
Nov 18, 2024	59.34	59.55	59.28	59.54	208,858	+0.47(+0.80%)
Nov 15, 2024	59.20	59.32	58.98	59.07	235,880	-0.03(-0.05%)
Nov 14, 2024	59.23	59.29	59.07	59.10	207,845	-0.40(-0.67%)
Nov 13, 2024	59.68	59.69	59.47	59.50	287,375	-0.05(-0.08%)
Nov 12, 2024	59.65	59.75	59.48	59.55	806,216	-0.68(-1.13%)
Nov 11, 2024	60.41	60.41	60.16	60.23	193,075	-0.32(-0.53%)
Nov 08, 2024	60.79	60.83	60.41	60.55	303,248	-0.83(-1.35%)
Nov 07, 2024	61.21	61.40	61.11	61.38	248,599	+0.81(+1.34%)
Nov 06, 2024	60.46	60.73	60.36	60.57	218,758	-0.57(-0.93%)
Nov 05, 2024	61.05	61.20	61.04	61.14	142,899	+0.57(+0.94%)
Nov 04, 2024	60.79	60.81	60.51	60.57	209,129	+0.13(+0.22%)
Nov 01, 2024	60.80	60.80	60.41	60.44	118,655	+0.07(+0.12%)
Oct 31, 2024	60.32	60.59	60.31	60.37	260,385	-0.39(-0.64%)
Oct 30, 2024	60.62	60.86	60.21	60.76	181,730	-0.20(-0.33%)
Oct 29, 2024	61.34	61.34	60.67	60.96	117,468	-0.30(-0.49%)
Oct 28, 2024	61.31	61.33	61.20	61.26	184,217	+0.23(+0.37%)
Oct 25, 2024	61.02	61.26	60.96	61.03	202,816	-0.05(-0.07%)
Oct 24, 2024	61.19	61.19	60.92	61.08	120,526	-0.08(-0.13%)
Oct 23, 2024	61.29	61.33	60.99	61.16	146,901	-0.41(-0.67%)
Oct 22, 2024	61.62	61.62	61.43	61.57	307,475	-0.05(-0.08%)
Oct 21, 2024	61.71	61.93	61.45	61.62	178,422	-0.44(-0.71%)
Oct 18, 2024	62.27	62.27	62.00	62.06	209,712	+0.51(+0.83%)
Oct 17, 2024	61.61	61.62	61.20	61.55	551,639	-0.26(-0.42%)
Oct 16, 2024	61.79	61.93	61.76	61.81	391,719	+0.29(+0.47%)
Oct 15, 2024	61.80	61.94	61.45	61.52	362,551	-0.54(-0.87%)
Oct 14, 2024	61.88	62.21	61.86	62.06	302,214	+0.01(+0.02%)
Oct 11, 2024	61.71	62.11	61.60	62.05	501,305	+0.11(+0.18%)
Oct 10, 2024	61.88	61.95	61.64	61.94	239,849	+0.13(+0.21%)
Oct 09, 2024	61.64	61.96	61.45	61.81	688,781	-0.44(-0.71%)
Oct 08, 2024	62.19	62.47	61.98	62.25	335,491	-0.86(-1.36%)
Oct 07, 2024	62.99	63.18	62.83	63.11	291,510	+0.44(+0.70%)
Oct 04, 2024	62.70	62.74	62.40	62.67	190,387	+0.26(+0.42%)
Oct 03, 2024	62.48	62.67	62.34	62.41	259,733	-0.69(-1.09%)
Oct 02, 2024	63.20	63.23	62.86	63.10	408,366	+0.38(+0.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.