$56.31 +0.39 (%) iShs MSCI EMMV Shs - NYSEARCA

Dec. 22, 2014 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMV historical data

Date Open High Low Close Volume
12/19/201455.9956.1755.7055.92369,413
12/18/201455.6055.8755.3955.82454,175
12/17/201454.4955.5954.1355.12448,608
12/16/201454.9455.6554.5854.991,941,760
12/15/201455.9155.9955.0155.28410,796
12/12/201456.4256.5655.8255.89250,614
12/11/201456.7556.8856.4156.47421,966
12/10/201457.3557.4956.7856.841,644,750
12/9/201457.2857.3757.0357.35191,762
12/8/201457.9758.0857.5657.74335,644
12/5/201458.4558.5658.1458.26969,852
12/4/201458.8158.9058.4458.62169,837
12/3/201458.6358.7658.5258.70228,850
12/2/201458.6558.7158.4458.50639,101
12/1/201458.7358.8258.3358.51415,741
11/28/201459.6759.6759.1759.27170,688
11/26/201459.9560.2759.9460.19135,962
11/25/201460.0660.0959.6659.69224,364
11/24/201460.0660.0659.6659.84509,026
11/21/201460.2460.3960.1260.27487,857
11/20/201459.2859.4259.2259.29250,550
11/19/201459.3059.4959.0159.21726,472
11/18/201459.2759.4659.1859.30685,235
11/17/201458.8659.0658.8659.01108,232
11/14/201458.9659.3958.9659.37323,432
11/13/201459.3259.3658.9959.1192,338
11/12/201459.2659.4059.0759.11432,592
11/11/201459.3959.4659.2259.4089,073
11/10/201459.6559.7759.2759.32144,707
11/7/201459.0859.3859.0859.30348,517
11/6/201459.5659.6659.2259.23149,317
11/5/201459.8959.8959.5359.81197,164
11/4/201460.2860.3059.9660.25146,032
11/3/201460.5260.6260.2760.3892,044
10/31/201460.6260.7960.4760.56322,212
10/30/201460.2260.6560.1060.55304,377
10/29/201460.4560.6059.8760.12234,178
10/28/201459.8860.2159.8260.09185,829
10/27/201459.0859.4558.9959.45252,734
10/24/201459.5259.7959.3659.60168,292
10/23/201459.4959.7359.4759.55332,297
10/22/201459.7259.7759.2759.40331,935
10/21/201459.3759.8459.3759.66213,778
10/20/201458.8959.2258.8959.17169,492
10/17/201459.0959.3758.9359.12268,145
10/16/201457.8659.0457.8658.651,659,980
10/15/201458.5458.8457.6958.76230,617
10/14/201459.0959.3958.8359.04492,988
10/13/201459.1059.4858.7858.78232,970
10/10/201459.2359.3358.5358.61141,117
10/9/201460.1560.2959.4359.57457,976
10/8/201459.7860.4659.3160.36363,294
10/7/201460.0160.0659.6459.691,336,860
10/6/201460.0260.2159.9560.05741,696
10/3/201459.4159.6959.1959.59341,511
10/2/201459.0059.5658.6659.25389,497
10/1/201459.6659.8058.9659.13618,136
9/30/201459.6059.8659.5359.80190,942
9/29/201459.6759.8359.3259.731,107,170
9/26/201460.2560.5760.2260.43102,799
9/25/201460.6560.6560.1260.20137,207
9/24/201460.7861.3460.6561.21186,085
9/23/201460.6260.7360.3560.44183,153
9/22/201461.1361.1360.4660.68133,560
9/19/201461.9061.9061.3061.42104,364
9/18/201461.7361.7961.5761.62145,191
9/17/201461.8961.9561.4161.50114,314
9/16/201461.3462.1461.2061.85138,416
9/15/201461.3361.4061.1161.2891,209
9/12/201461.7661.9561.4461.5986,989
9/11/201462.0862.2361.9561.99686,101
9/10/201462.2662.5862.1962.50127,395
9/9/201462.7862.9862.4162.63117,205
9/8/201463.5563.6863.0063.1458,470
9/5/201463.3263.6163.2163.5386,307
9/4/201463.3763.6763.1363.13292,800
9/3/201463.6163.6163.3263.44163,458
9/2/201462.7162.7762.5962.67278,625
8/29/201462.8062.8062.5262.61110,914
8/28/201462.6662.9662.5762.75138,939
8/27/201463.1963.2162.9663.2157,419
8/26/201462.8662.9862.7562.9671,424
8/25/201462.8362.8862.6162.88157,490
8/22/201462.7762.8762.5262.65205,172
8/21/201462.7362.8162.6662.6983,031
8/20/201462.5962.8362.5962.80551,209
8/19/201462.7662.8862.7462.8380,479
8/18/201462.4362.6262.2362.61109,492
8/15/201462.3362.5061.9962.23129,498
8/14/201462.2862.4462.2462.25223,315
8/13/201462.0262.2761.9962.1186,521
8/12/201461.5861.7561.5061.68268,821
8/11/201461.4261.6861.4261.67119,748
8/8/201460.8561.3060.8361.21291,514
8/7/201461.1361.1360.6060.81147,049
8/6/201460.9661.0560.8260.89242,116
8/5/201461.2861.3260.8160.97196,779
8/4/201461.4761.7461.1461.66205,403
8/1/201460.7261.2560.7261.17284,866
7/31/201460.9961.5160.5360.65367,187
  • Showing 1-100 of 794 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center