Emrg Mkts Min Vol Ishares Edge MSCI ETF (NY: EEMV )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Workers and activists across Asia hold May Day rallies to call for greater labor rights
- Stock market today: Asian stocks follow Wall St tumble. Most markets in the region close for holiday
- Stock market today: Asian stocks follow Wall St tumble. Most markets in the region close for holiday
- Study says El Nino, not climate change, was key driver of low rainfall that snarled Panama Canal
- New era for pot regulation leaves old problem: Many cannabis companies can't find a bank
- Portuguese-flagged ship is hit far in Arabian Sea, raising concerns over Houthi rebel capabilities
- Phones, Islamic books and currency exchange. Some businesses are making money out of Taliban rule
- Google and Apple now threatened by the US antitrust laws helped build their technology empires
- Powell likely to signal that lower inflation is needed before Fed would cut rates
- Microsoft will invest $1.7 billion in AI and cloud infrastructure in Indonesia
Most Read
- A 'leaner' 3M emerges as CEO hands off company to new leader • Business
- After ATF ruling, bottom falls out for St. Cloud firearms maker • Business
- US drug control agency will move to reclassify marijuana in a historic shift, AP sources say • Business
- What commission changes mean for Minnesota homebuyers, sellers and agents • Business
- While homebuilding is up in the Twin Cities, apartment construction is way behind • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.