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

60.67 USD +0.39 (+0.64%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 60.13 60.54 60.13 60.28 346,155 +0.44(+0.74%)
Dec 02, 2020 59.85 59.97 59.64 59.84 380,806 -0.12(-0.20%)
Dec 01, 2020 59.86 60.09 59.70 59.96 297,769 +0.86(+1.46%)
Nov 30, 2020 59.36 59.46 59.05 59.10 603,445 -0.96(-1.60%)
Nov 27, 2020 59.92 60.10 59.92 60.06 141,400 +0.39(+0.65%)
Nov 25, 2020 59.52 59.74 59.40 59.67 289,900 -0.32(-0.53%)
Nov 24, 2020 59.94 60.10 59.72 59.99 576,609 +0.26(+0.44%)
Nov 23, 2020 60.00 60.09 59.69 59.73 360,281 +0.11(+0.18%)
Nov 20, 2020 59.49 59.67 59.46 59.62 257,500 +0.21(+0.35%)
Nov 19, 2020 59.15 59.51 59.07 59.41 170,533 +0.05(+0.08%)
Nov 18, 2020 59.50 59.67 59.36 59.36 735,191 -0.10(-0.17%)
Nov 17, 2020 59.16 59.62 59.15 59.46 265,107 -0.14(-0.23%)
Nov 16, 2020 59.26 59.71 59.26 59.60 321,471 +0.59(+1.00%)
Nov 13, 2020 58.80 59.07 58.71 59.01 328,900 +0.45(+0.77%)
Nov 12, 2020 58.75 58.99 58.46 58.56 407,239 -0.26(-0.44%)
Nov 11, 2020 58.44 58.88 58.44 58.82 408,872 +0.37(+0.63%)
Nov 10, 2020 58.44 58.74 58.27 58.45 754,439 +0.05(+0.09%)
Nov 09, 2020 59.38 59.40 58.38 58.40 533,215 +0.44(+0.76%)
Nov 06, 2020 57.75 58.20 57.73 57.96 308,100 +0.12(+0.21%)
Nov 05, 2020 57.69 57.97 57.59 57.84 626,545 +0.78(+1.37%)
Nov 04, 2020 56.39 57.24 56.39 57.06 584,614 +1.18(+2.10%)
Nov 03, 2020 55.57 55.97 55.57 55.88 360,031 +0.35(+0.63%)
Nov 02, 2020 55.32 55.55 55.24 55.53 457,157 +0.58(+1.05%)
Oct 30, 2020 55.11 55.20 54.80 54.96 384,100 -0.44(-0.79%)
Oct 29, 2020 55.33 55.55 55.15 55.40 305,500 +0.07(+0.13%)
Oct 28, 2020 55.35 55.66 55.27 55.33 448,753 -0.81(-1.44%)
Oct 27, 2020 56.14 56.28 56.07 56.14 241,894 +0.06(+0.11%)
Oct 26, 2020 56.04 56.32 55.85 56.08 602,925 -0.70(-1.23%)
Oct 23, 2020 56.52 56.78 56.44 56.78 740,500 +0.18(+0.32%)
Oct 22, 2020 56.61 56.70 56.42 56.60 319,988 -0.09(-0.16%)
Oct 21, 2020 56.47 56.84 56.47 56.69 337,170 +0.25(+0.44%)
Oct 20, 2020 56.20 56.64 56.20 56.44 443,808 +0.33(+0.59%)
Oct 19, 2020 56.14 56.42 56.01 56.11 278,183 -0.13(-0.23%)
Oct 16, 2020 56.11 56.31 56.11 56.24 294,800 +0.13(+0.23%)
Oct 15, 2020 55.85 56.16 55.82 56.11 193,990 -0.32(-0.57%)
Oct 14, 2020 56.58 56.74 56.43 56.43 416,277 -0.29(-0.51%)
Oct 13, 2020 56.75 56.81 56.58 56.72 465,802 -0.19(-0.34%)
Oct 12, 2020 56.69 56.98 56.67 56.92 256,856 +0.28(+0.49%)
Oct 09, 2020 56.38 56.77 56.38 56.64 272,500 +0.21(+0.37%)
Oct 08, 2020 56.18 56.45 56.18 56.43 496,104 +0.34(+0.61%)
Oct 07, 2020 55.91 56.19 55.91 56.09 475,780 +0.42(+0.75%)
Oct 06, 2020 55.79 55.95 55.55 55.67 399,358 -0.05(-0.08%)
Oct 05, 2020 55.32 55.72 55.32 55.72 474,224 +0.56(+1.02%)
Oct 02, 2020 54.92 55.43 54.92 55.15 260,500 -0.46(-0.83%)
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.