$50.15 -0.02 (%) iSh Edg MSCI MV Shs -

May. 27, 2016 | 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
5/27/201650.3350.3550.0650.15541,056
5/26/201650.1350.3450.0250.171,038,170
5/25/201649.9550.1349.8249.97777,598
5/24/201649.3549.6949.3149.59466,250
5/23/201649.1049.3749.1049.18361,662
5/20/201649.2749.3849.2049.30648,173
5/19/201649.1149.1448.8149.04518,948
5/18/201649.5750.0149.3049.59771,282
5/17/201649.8549.9949.6349.73548,633
5/16/201649.8450.0749.7949.951,321,850
5/13/201649.9550.0949.4949.59496,935
5/12/201650.3650.3949.9350.073,123,430
5/11/201650.0850.3350.0050.11536,112
5/10/201649.9150.1749.8750.17509,509
5/9/201649.9749.9749.4849.52666,180
5/6/201649.8150.0549.7249.96297,949
5/5/201650.2550.3149.8349.96397,574
5/4/201650.4550.4949.9950.12784,004
5/3/201650.9450.9450.4650.49525,132
5/2/201651.4351.6151.3051.56467,716
4/29/201651.5251.6351.1451.46461,061
4/28/201651.6051.9051.4851.61750,617
4/27/201651.5952.0451.5151.98855,103
4/26/201651.7351.8051.5751.80724,889
4/25/201651.7351.7751.5051.53475,971
4/22/201651.7552.0151.6151.67482,411
4/21/201652.1252.2051.7751.84876,235
4/20/201652.1152.3551.9352.151,942,840
4/19/201652.3352.6652.3352.581,150,810
4/18/201651.8052.2051.6452.04671,955
4/15/201651.9652.0251.8051.81565,222
4/14/201652.0052.0151.8451.91485,631
4/13/201651.9052.0651.8452.01437,026
4/12/201651.0951.6650.9551.52472,894
4/11/201650.9751.1650.8850.92755,571
4/8/201650.6550.7350.3750.511,117,040
4/7/201650.1450.1449.6349.79562,833
4/6/201650.0150.6749.9450.67898,086
4/5/201650.4050.4050.0350.07513,032
4/4/201651.2651.2650.8450.85656,896
4/1/201650.6951.3850.4951.34576,361
3/31/201651.4951.6051.2351.371,551,500
3/30/201651.5051.6951.2851.281,866,090
3/29/201650.1050.8449.9750.84330,279
3/28/201650.3450.3450.0050.20256,737
3/24/201650.0450.3249.8850.32447,173
3/23/201650.6150.6150.2450.26508,069
3/22/201650.7251.0550.6250.85435,300
3/21/201650.8751.0950.8350.99435,775
3/18/201651.0151.1950.9350.98505,900
3/17/201650.4350.9450.2950.88731,273
3/16/201648.9950.0848.9150.032,475,620
3/15/201649.0449.1648.8749.111,714,050
3/14/201649.6349.7249.4049.561,297,250
3/11/201649.5449.8849.5449.83625,166
3/10/201649.2149.2948.5249.04596,856
3/9/201648.9049.5048.9049.07645,996
3/8/201648.9148.9148.5148.65508,922
3/7/201649.2249.6949.1949.46825,680
3/4/201649.0949.6749.0749.52433,265
3/3/201648.6949.0348.6549.00388,876
3/2/201648.2448.6448.1348.64790,513
3/1/201647.7348.2947.6948.241,304,270
2/29/201647.0847.3846.9847.031,083,010
2/26/201647.4847.5046.8946.90403,981
2/25/201647.0147.3446.8547.33280,765
2/24/201646.6147.1446.3047.05459,072
2/23/201647.5547.5547.1747.211,177,010
2/22/201647.6448.0147.6448.01884,856
2/19/201647.0247.2646.9147.15339,411
2/18/201647.5547.5547.1247.17482,282
2/17/201646.9447.5146.8647.41718,490
2/16/201646.6946.8746.5046.86931,753
2/12/201645.7946.1345.6446.13347,136
2/11/201645.5445.8645.3245.65677,025
2/10/201646.2946.6345.9946.04451,331
2/9/201645.6146.0545.4045.80616,692
2/8/201646.1646.2945.6946.11357,613
2/5/201646.9646.9646.4246.58490,079
2/4/201647.0847.5146.8647.04970,263
2/3/201646.1246.7145.5046.68887,015
2/2/201646.3046.3045.7045.80851,226
2/1/201646.6946.9846.5246.91658,046
1/29/201646.4047.0146.3147.00592,192
1/28/201645.8245.9645.5345.86888,892
1/27/201645.2945.6844.9845.15486,611
1/26/201644.9145.2844.8645.24597,241
1/25/201644.9245.1044.6144.61649,309
1/22/201645.1645.2044.8545.092,228,610
1/21/201644.0544.6043.7744.181,654,290
1/20/201644.1744.4743.4444.262,398,700
1/19/201645.1245.1244.4544.66816,226
1/15/201644.3344.5643.8544.251,312,990
1/14/201645.3345.8645.0345.72780,137
1/13/201646.0946.1545.1845.25724,701
1/12/201645.9046.0545.4645.69754,437
1/11/201645.6645.6645.0545.41962,141
1/8/201646.2946.3345.5245.58992,376
1/7/201646.2446.7046.0146.03618,572
1/6/201647.1547.3546.9547.11402,620
  • Showing 1-100 of 1,151 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center