$54.99 0.00 (%) iShs MSCI EMMV Shs - NYSEARCA

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMV historical data

Date Open High Low Close Volume
7/28/201555.1055.1054.6954.99589,818
7/27/201554.8554.8554.4654.59626,869
7/24/201555.8055.8055.2255.40249,431
7/23/201556.2156.3355.9055.97380,212
7/22/201556.4356.5156.0256.10489,439
7/21/201556.7956.9156.6856.73263,966
7/20/201556.8456.8456.3656.69818,798
7/17/201557.0857.0856.8556.96335,681
7/16/201556.9257.1356.7157.09413,690
7/15/201556.7056.8456.5056.57259,928
7/14/201556.7657.0256.6856.95791,934
7/13/201556.2056.8956.2056.76675,698
7/10/201556.0556.8256.0556.45480,218
7/9/201555.3856.0855.3855.50720,932
7/8/201555.9455.9454.8154.84727,872
7/7/201556.4156.4155.5256.26381,480
7/6/201557.4757.4756.7656.97231,830
7/2/201558.0358.2157.8658.05312,421
7/1/201557.9558.1057.6057.74323,934
6/30/201558.1458.1957.5557.68345,184
6/29/201557.4457.4456.9756.98626,411
6/26/201557.9658.1857.8057.89449,686
6/25/201558.5458.5458.1958.24348,956
6/24/201559.2059.2458.8558.96235,941
6/23/201559.0459.1858.9159.18437,384
6/22/201558.8359.0058.7258.77203,856
6/19/201558.5558.6158.2758.32519,458
6/18/201558.6158.8758.4458.71505,057
6/17/201557.9358.3657.6158.18473,865
6/16/201557.7658.0257.7457.98734,749
6/15/201557.9357.9457.6557.88210,276
6/12/201558.3058.3558.1658.33504,492
6/11/201558.4758.5058.2558.40372,368
6/10/201558.1858.7658.1858.61747,095
6/9/201558.1158.1157.8157.89363,946
6/8/201558.3958.5558.2358.35432,856
6/5/201558.4658.5658.1758.38243,871
6/4/201559.0059.0058.5458.60303,693
6/3/201559.5359.6159.3059.46275,466
6/2/201559.6659.9059.4559.66455,131
6/1/201560.1260.1259.5359.61250,455
5/29/201560.4960.4960.0360.07396,218
5/28/201560.4760.6060.1660.42743,543
5/27/201560.9661.1260.7461.08597,979
5/26/201561.5961.6260.9261.11548,311
5/22/201561.9061.9661.7061.82301,772
5/21/201561.5561.7261.3961.71196,157
5/20/201561.8662.0161.5961.90613,806
5/19/201562.4362.4362.1862.30465,336
5/18/201562.5262.5262.2562.30979,383
5/15/201562.2962.5662.1262.56392,889
5/14/201562.1962.3962.0862.30821,391
5/13/201562.1762.1761.7661.84361,515
5/12/201561.4161.8361.4161.76526,864
5/11/201562.2362.3161.7561.75257,036
5/8/201562.2562.5462.1662.30283,267
5/7/201561.4861.7361.3961.73240,999
5/6/201562.4862.5861.8962.01526,053
5/5/201562.6262.7762.3262.35459,644
5/4/201562.6062.8162.5062.78287,518
5/1/201562.4662.5562.1162.48162,087
4/30/201562.6962.6962.1562.23286,965
4/29/201563.1963.2762.9363.13227,534
4/28/201563.5363.7163.4263.64459,511
4/27/201563.5963.7163.4463.64850,598
4/24/201563.4963.4963.2363.28280,124
4/23/201562.5363.1762.4263.07365,770
4/22/201562.4562.5462.2562.45479,666
4/21/201562.1962.4562.0562.06309,945
4/20/201561.8061.9161.6461.65398,096
4/17/201561.7962.3461.2561.78869,859
4/16/201562.1162.5861.9562.41359,216
4/15/201561.6661.9361.5061.83205,039
4/14/201561.7961.8761.4161.76281,760
4/13/201562.0862.3261.6861.69301,082
4/10/201562.0462.1561.8562.14374,602
4/9/201562.0062.3861.8262.20457,572
4/8/201561.8962.0161.5061.82263,509
4/7/201560.9861.0460.8360.86650,371
4/6/201560.6661.2460.6561.00199,213
4/2/201560.0960.4559.7860.35333,773
4/1/201559.5959.7359.3759.73238,954
3/31/201558.9059.0858.7259.011,047,040
3/30/201558.8059.1058.8058.991,272,000
3/27/201558.3858.4858.2358.36169,141
3/26/201558.2858.3757.9658.23211,222
3/25/201558.9858.9858.1758.18204,119
3/24/201558.6358.8558.6358.82233,349
3/23/201558.2958.4358.2158.30257,577
3/20/201558.0558.3557.9658.22115,146
3/19/201557.8958.0057.5357.67324,061
3/18/201557.3058.5057.1258.39326,911
3/17/201557.0357.3656.9457.34573,894
3/16/201556.9757.1356.8257.05269,156
3/13/201556.7756.9856.3056.57460,027
3/11/201556.6156.8256.5856.71329,710
3/10/201556.9156.9356.5956.62413,355
3/9/201557.6657.6857.5257.54236,397
3/6/201558.1258.1257.5257.70209,060
3/5/201558.4758.6658.2358.38152,128
  • Showing 1-100 of 942 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!