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

56.74 +0.42 (+0.75%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 56.55 56.78 56.42 56.74 915,670 +0.42(+0.75%)
Feb 29, 2024 56.52 56.52 56.28 56.32 522,162 +0.06(+0.11%)
Feb 28, 2024 56.27 56.31 56.16 56.26 396,184 -0.42(-0.74%)
Feb 27, 2024 56.68 56.79 56.66 56.68 298,324 +0.07(+0.12%)
Feb 26, 2024 56.56 56.68 56.56 56.61 652,578 -0.35(-0.61%)
Feb 23, 2024 56.78 56.98 56.78 56.96 573,352 +0.07(+0.12%)
Feb 22, 2024 56.83 56.92 56.73 56.89 387,110 +0.34(+0.60%)
Feb 21, 2024 56.60 56.66 56.45 56.55 741,333 -0.09(-0.16%)
Feb 20, 2024 56.48 56.71 56.48 56.64 348,967 +0.49(+0.87%)
Feb 16, 2024 55.89 56.23 55.89 56.15 363,062 +0.30(+0.54%)
Feb 15, 2024 55.74 55.86 55.47 55.85 686,360 +0.15(+0.27%)
Feb 14, 2024 55.60 55.82 55.57 55.70 1,015,205 +0.52(+0.94%)
Feb 13, 2024 55.40 55.52 55.07 55.18 628,524 -0.63(-1.14%)
Feb 12, 2024 55.48 55.94 55.48 55.81 450,894 +0.43(+0.79%)
Feb 09, 2024 55.27 55.45 55.11 55.38 425,022 +0.08(+0.14%)
Feb 08, 2024 55.32 55.39 55.20 55.30 392,107 -0.26(-0.47%)
Feb 07, 2024 55.43 55.65 55.43 55.56 339,362 +0.09(+0.16%)
Feb 06, 2024 55.17 55.48 55.14 55.47 482,754 +0.98(+1.80%)
Feb 05, 2024 54.37 54.56 54.32 54.49 339,858 -0.01(-0.02%)
Feb 02, 2024 54.38 54.52 54.34 54.50 344,640 -0.16(-0.29%)
Feb 01, 2024 54.62 54.70 54.51 54.66 465,468 +0.36(+0.66%)
Jan 31, 2024 54.47 54.62 54.22 54.30 488,426 -0.25(-0.46%)
Jan 30, 2024 54.51 54.55 54.33 54.55 268,230 -0.37(-0.67%)
Jan 29, 2024 54.83 54.95 54.69 54.92 388,055 +0.22(+0.40%)
Jan 26, 2024 54.54 54.77 54.54 54.70 357,262 +0.07(+0.13%)
Jan 25, 2024 54.66 54.71 54.50 54.63 348,567 -0.01(-0.02%)
Jan 24, 2024 54.76 54.90 54.58 54.64 350,296 +0.58(+1.07%)
Jan 23, 2024 53.78 54.08 53.78 54.06 429,093 +0.23(+0.43%)
Jan 22, 2024 53.64 53.87 53.64 53.83 341,903 -0.21(-0.39%)
Jan 19, 2024 53.86 54.06 53.73 54.04 363,430 +0.41(+0.76%)
Jan 18, 2024 53.66 53.67 53.51 53.63 339,576 +0.16(+0.30%)
Jan 17, 2024 53.47 53.54 53.37 53.47 297,735 -0.65(-1.20%)
Jan 16, 2024 54.29 54.35 54.07 54.12 452,177 -0.91(-1.65%)
Jan 12, 2024 55.23 55.23 54.97 55.03 360,262 +0.29(+0.53%)
Jan 11, 2024 54.84 54.84 54.48 54.74 385,097 +0.06(+0.11%)
Jan 10, 2024 54.73 54.80 54.62 54.68 585,783 -0.12(-0.22%)
Jan 09, 2024 54.70 54.91 54.70 54.80 357,473 -0.39(-0.71%)
Jan 08, 2024 54.89 55.22 54.85 55.19 589,310 -0.04(-0.07%)
Jan 05, 2024 55.09 55.39 55.09 55.23 475,942 +0.17(+0.31%)
Jan 04, 2024 55.08 55.19 55.02 55.06 734,671 -0.01(-0.02%)
Jan 03, 2024 54.94 55.16 54.79 55.07 357,208 -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.