iShs MSCI EMMV Shs  $63.21

up +0.25


27/8/2014 03:59 PM  |  NYSEARCA : EEMV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMV historical data

Date Open High Low Close Volume
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
7/30/201461.7261.8161.2661.46366,753
7/29/201461.8062.0061.4761.48173,513
7/28/201461.6661.9161.3561.77120,787
7/25/201461.5461.6561.3661.5246,763
7/24/201461.6361.7861.5761.7094,110
7/23/201461.8061.8261.5861.6352,534
7/22/201461.6761.8261.6561.71257,387
7/21/201460.9961.3360.7461.3172,191
7/18/201461.0261.1260.7561.0459,991
7/17/201460.8161.0060.3160.35148,937
7/16/201461.1761.4461.0961.10109,843
7/15/201461.2161.2260.8561.09112,121
7/14/201461.2061.3361.1461.33164,623
7/11/201460.8761.0560.7961.0059,222
7/10/201460.5460.9660.4160.93226,301
7/9/201460.9561.2860.9161.27246,910
7/8/201460.9961.0060.7460.86130,940
7/7/201460.8660.9060.7160.9091,722
7/3/201460.5160.8560.4760.76202,919
7/2/201460.5960.7460.4660.54210,260
7/1/201460.5560.5560.3660.51462,159
6/30/201460.4060.4160.0060.07671,480
6/27/201460.1260.3260.0260.32202,364
6/26/201460.1760.2959.9060.0989,238
6/25/201459.7159.9759.7059.97100,925
6/24/201460.6560.8760.3460.41114,691
6/20/201460.4160.6260.3860.56115,402
6/19/201460.6860.6860.3660.53132,251
6/18/201460.1960.7859.9660.71135,239
6/17/201460.1960.1960.0160.17142,285
6/16/201460.3660.4660.1160.20130,976
6/13/201460.4260.5660.2960.5350,077
6/12/201460.5960.6860.2360.34142,877
6/11/201460.7460.6360.4360.5479,218
6/10/201460.6460.7760.4660.7480,829
6/9/201460.4360.5760.1860.54410,551
6/6/201460.2560.4660.0860.36618,574
6/5/201459.8160.0559.7959.95117,048
6/4/201459.6759.6959.3759.53157,478
6/3/201459.5859.9759.5359.84132,209
6/2/201459.7459.7459.5259.5271,079
5/30/201460.0960.0959.5559.60167,557
5/29/201460.2160.3360.1260.30148,667
5/28/201459.8860.1459.8059.99217,577
5/27/201460.0660.0759.5159.77862,301
5/23/201460.2560.2860.0960.1696,624
5/22/201459.9860.2259.9860.2263,014
5/21/201459.5159.7559.4059.7393,353
5/20/201459.3959.7359.1759.27219,545
5/19/201459.9060.0059.7459.9453,615
5/16/201459.4559.8959.4559.8853,901
5/15/201459.3959.4959.0059.17114,614
5/13/201459.1459.4359.1459.3492,524
5/12/201458.9259.2558.9259.25116,466
5/8/201458.7658.9958.6758.69115,001
5/7/201458.4358.7558.2858.72162,421
5/6/201458.1458.7258.0958.4867,667
5/5/201458.4158.4858.2358.3794,286
5/2/201458.5258.8458.3858.7194,491
5/1/201458.1958.5258.1958.40152,099
4/30/201457.8958.2757.8658.2498,833
4/29/201457.9758.3057.6958.0470,111
4/28/201457.5657.7957.3457.70235,034
4/25/201457.6857.7757.2657.47194,735
4/24/201458.1258.1257.6658.09159,706
4/23/201458.3158.3157.7757.91487,093
4/22/201458.3558.5258.2758.41103,190
4/21/201458.5658.5658.2758.3993,179
4/17/201458.4158.8158.3658.66110,476
4/16/201458.0158.4257.9958.39140,540
4/15/201458.2158.2957.3157.93289,232
4/14/201458.4758.5858.1358.26853,512
4/11/201458.1158.3558.0258.30991,711
4/10/201458.5658.8858.1658.21202,497
4/9/201458.3858.7758.0358.63209,032
4/8/201457.9058.3457.8458.03208,088
4/7/201457.4257.6257.2557.46127,095
4/4/201457.6958.1657.2157.29394,849
4/3/201457.4557.4756.9357.341,853,250
4/2/201457.5457.6857.4257.591,538,460
Trading Center