$58.75 -0.02 (%) iShs MSCI EMMV Shs - NYSEARCA

Feb. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMV historical data

Date Open High Low Close Volume
2/27/201558.6258.9758.5958.75356,588
2/26/201558.9058.9758.7058.77364,106
2/25/201558.9359.0158.8058.87838,702
2/24/201558.6759.0258.3558.93204,127
2/23/201558.5558.6358.2758.41357,241
2/20/201558.3258.7358.2458.65494,000
2/19/201558.3758.6058.1658.45156,040
2/18/201558.4858.6358.2758.63140,515
2/17/201558.7258.7958.3658.68244,648
2/13/201558.7359.1158.7359.10303,623
2/12/201558.2858.6458.1058.55362,952
2/11/201557.9157.9657.4857.75622,174
2/10/201558.3058.3058.0158.19207,803
2/9/201558.2958.3858.2058.33333,524
2/6/201558.6958.7358.2858.46355,899
2/5/201558.8059.1358.6459.07543,979
2/4/201558.8859.1158.6658.70299,890
2/3/201558.3458.8758.3458.83450,744
2/2/201557.8558.0857.5257.93377,151
1/30/201557.6557.7557.2257.30331,163
1/29/201558.2758.3457.8458.29322,353
1/28/201558.7458.7458.0458.14260,427
1/27/201558.4258.6158.3058.47549,881
1/26/201558.5658.7658.3958.70664,032
1/23/201558.5158.7958.5058.56995,886
1/22/201558.1458.7257.8458.64209,427
1/21/201557.4357.9457.3557.89458,322
1/20/201557.0257.0456.7457.00189,119
1/16/201556.6757.2256.6757.13217,906
1/15/201557.2757.2756.6056.62218,740
1/14/201556.5556.8356.3856.76712,883
1/13/201557.3557.3656.6156.88265,848
1/12/201556.8256.8256.4756.55309,129
1/9/201557.0757.0756.6656.82551,989
1/8/201556.6357.0456.5456.96478,677
1/6/201555.4055.5654.9655.17274,049
1/5/201555.8855.9055.2555.35225,396
1/2/201556.6256.6255.9056.15313,714
12/31/201456.7956.9856.6256.63447,410
12/30/201456.4056.6656.3656.55422,780
12/29/201456.4656.6956.3156.36311,348
12/26/201456.6257.0356.4656.59570,062
12/24/201456.1556.3156.0856.22184,988
12/23/201456.2556.4555.9656.09536,457
12/22/201456.2756.4256.2056.30730,121
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
  • Showing 1-100 of 839 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center