$50.11 +0.06 (%) iSh Edg MSCI MV Shs - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMV historical data

Date Open High Low Close Volume
1/20/201750.0250.1349.9250.11652,815
1/19/201750.1350.1649.8450.051,050,600
1/18/201750.3450.4150.0550.11628,109
1/17/201750.3150.4450.2850.34946,495
1/13/201750.2150.3850.1950.361,466,890
1/12/201750.3350.3550.2050.33506,387
1/11/201749.8750.2449.7650.20848,513
1/10/201749.9250.1549.9149.96585,369
1/9/201749.7949.8849.7349.79565,163
1/6/201750.0450.0449.8349.90517,202
1/5/201750.0250.2850.0250.26593,425
1/4/201749.5649.7149.5649.61893,922
1/3/201749.1149.3048.9449.10850,679
12/30/201649.1549.2348.7948.91868,937
12/29/201648.7749.1748.7749.081,060,610
12/28/201648.4748.5848.3748.41917,644
12/27/201648.0748.2248.0748.14745,466
12/23/201647.8147.9847.8147.95849,020
12/22/201647.9547.9947.8047.981,829,540
12/21/201648.5148.5248.3048.321,158,310
12/20/201649.3949.4449.2849.321,874,910
12/19/201649.5549.5649.3149.32848,716
12/16/201649.6749.7649.4649.591,068,150
12/15/201649.8449.9949.7349.80998,757
12/14/201650.5150.7149.7849.841,066,880
12/13/201650.5950.9350.5950.81932,197
12/12/201650.3950.5350.2750.33878,755
12/9/201650.5750.7550.5750.64807,191
12/8/201650.7251.0250.7250.99788,279
12/7/201650.4950.9750.4350.90681,481
12/6/201650.3250.3250.1650.27958,690
12/5/201650.0150.1750.0050.14588,997
12/2/201649.9050.0949.8049.86953,602
12/1/201650.0350.0949.8149.92770,931
11/30/201650.4450.4950.2250.222,119,520
11/29/201650.1950.4050.0850.33765,691
11/28/201650.2450.3450.1450.15724,166
11/25/201650.1950.2150.0550.09398,561
11/23/201649.7949.9649.7249.93587,192
11/21/201649.8149.9449.7449.79553,820
11/18/201649.8249.8349.4949.62630,753
11/17/201649.7049.9649.6249.721,031,210
11/16/201649.4449.6549.3749.542,957,130
11/15/201649.5249.9849.4549.871,016,170
11/14/201649.2549.6149.0949.231,801,230
11/11/201649.8649.8949.2349.531,278,430
11/10/201651.3951.4150.4350.601,569,050
11/9/201652.1252.5351.8351.831,696,000
11/8/201652.8153.4952.7553.31693,075
11/7/201652.6052.9952.5152.96932,897
11/4/201651.8551.9951.7051.72362,915
11/3/201652.2452.2951.9552.08269,949
11/2/201652.5752.5752.0652.23477,253
11/1/201653.0853.0852.3052.56609,544
10/31/201652.9052.9852.7752.83447,493
10/28/201653.0153.1552.6252.82423,640
10/27/201653.3953.4052.9453.00512,601
10/26/201653.3153.4953.2053.26327,163
10/25/201653.6753.7453.5453.63975,852
10/24/201653.8453.8553.6153.71354,827
10/21/201653.2953.5753.1953.56305,544
10/20/201653.6153.7553.4053.46887,978
10/19/201653.7053.9253.5753.87414,184
10/18/201653.4853.5153.2853.43550,062
10/17/201652.8152.8752.6752.69430,852
10/14/201653.1253.2352.7952.88463,770
10/13/201652.6753.0552.3852.85863,709
10/12/201653.1253.3352.9653.24638,669
10/11/201653.4453.4953.0653.232,052,950
10/10/201654.0054.3153.9554.17485,760
10/7/201654.0554.0953.4953.761,050,510
10/6/201653.8954.1753.7454.15666,551
10/5/201654.1854.3254.0254.25601,663
10/4/201654.2754.3253.6453.731,010,240
10/3/201654.0654.3153.9054.28584,333
9/30/201654.0054.1553.7954.06545,171
9/29/201654.2654.3953.7053.83449,311
9/28/201654.2354.4453.8254.40441,216
9/27/201653.8254.1453.6654.14430,295
9/26/201653.7153.7553.5153.51459,036
9/23/201654.1554.2553.9453.96425,116
9/22/201654.5754.6754.3654.501,178,790
9/21/201653.6354.3953.5254.32533,415
9/20/201653.4653.5153.2153.24549,944
9/19/201653.3453.5453.2053.24362,548
9/16/201652.8952.9752.5452.92490,734
9/15/201652.8053.2852.6353.21740,607
9/14/201652.5052.8352.4452.47837,745
9/13/201652.7152.8152.1152.35849,887
9/12/201652.4953.3552.3753.24916,788
9/9/201653.6153.6152.9152.911,036,580
9/8/201654.5954.6754.3254.38603,305
9/7/201654.6954.6954.4654.58834,612
9/6/201654.5554.8654.4454.665,585,390
9/2/201654.0354.1253.8454.06935,846
9/1/201653.3153.5253.2053.52730,283
8/31/201653.4253.4253.1053.27864,329
8/30/201653.8853.9653.5753.631,096,040
8/29/201653.6453.8853.5453.851,088,880
8/26/201654.1254.4553.2853.521,251,050
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center