iShares MSCI Emerging Markets Mini Vol $58.41

down 0.00


22/4/2014 06:40 PM  |  NYSEARCA : EEMV
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMV historical data

Date Open High Low Close Volume
4/22/201458.2758.5258.2758.41103,190
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
4/1/201457.5857.7557.5057.74197,145
3/31/201457.2357.4457.1657.20311,254
3/28/201456.9757.2356.7956.93110,197
3/27/201455.6856.5655.6856.54148,278
3/26/201456.1056.1955.7755.82148,993
3/25/201455.5755.9955.5755.89234,526
3/24/201455.2555.4355.0255.2692,963
3/21/201454.9055.6454.9055.05289,326
3/20/201454.6455.0554.3554.98433,144
3/19/201455.4955.5954.6254.85317,662
3/18/201455.3555.8055.3555.75541,390
3/17/201455.1955.3955.1655.26207,947
3/14/201454.7655.0654.7054.77144,123
3/13/201455.3355.3654.4254.58237,923
3/12/201454.7255.0954.5655.09255,931
3/11/201455.4855.6654.8654.88168,968
3/10/201455.3455.3454.9055.21300,659
3/7/201456.1356.1355.3955.65210,648
3/6/201455.9456.4955.8656.26327,577
3/5/201455.4255.7355.2355.68222,148
3/4/201455.5955.7255.4455.531,326,220
3/3/201454.8755.0354.6154.90214,202
2/28/201455.5555.7155.1155.44296,716
2/27/201454.9155.5154.9155.38305,837
2/26/201454.8854.8854.4254.62279,734
2/25/201454.8154.9554.3554.41204,979
2/24/201454.8355.3254.7855.00195,219
2/21/201454.9255.1354.7654.91593,627
2/20/201454.4054.8754.3654.78233,627
2/19/201454.6155.0154.4854.53189,122
2/18/201455.0555.1354.7854.78240,178
2/14/201454.9455.4054.7655.21330,312
2/13/201454.0554.6954.0054.61382,623
2/12/201454.6954.9254.4154.52325,779
2/11/201453.6354.5153.6354.37473,946
2/10/201454.0154.0153.4653.67308,284
2/7/201453.9354.3353.9154.13233,870
2/6/201453.2253.8553.2053.73248,511
2/5/201453.0553.2052.6552.97269,531
2/4/201452.9653.3952.7253.13632,112
2/3/201453.4453.5952.2752.31568,155
1/31/201453.1153.6853.0553.521,516,340
1/30/201453.7953.9753.4453.56642,614
1/29/201453.5853.7453.0553.30282,267
1/28/201453.9654.1153.8254.00236,733
1/27/201453.9654.0353.2553.51852,421
1/24/201454.7654.9454.0554.06570,759
1/23/201455.9056.0455.1155.36375,055
1/22/201456.1056.3655.9756.28737,417
1/21/201456.3256.3255.5455.72361,928
1/17/201456.0156.0355.8155.96281,380
1/16/201456.2356.3655.9956.09328,857
1/15/201456.0856.4056.0856.29215,339
1/14/201456.2656.5055.9656.45251,383
1/13/201456.4856.6355.9355.98336,269
1/10/201456.1056.6355.9756.44325,974
1/9/201455.9256.0155.4955.88906,030
1/8/201456.3956.3955.9756.10281,007
1/7/201456.4656.4956.0756.28242,733
1/6/201456.5356.5956.0856.08290,989
1/3/201456.9857.0056.4156.61347,465
1/2/201457.5957.5956.6856.76434,817
12/31/201357.6858.3357.6858.26251,151
12/30/201357.4957.9957.4957.75390,496
12/27/201357.4357.6857.2757.58245,707
12/26/201356.9557.1656.8757.00359,965
12/24/201357.0057.3156.8257.27371,705
12/23/201357.0057.3156.8057.00581,945
12/20/201356.9557.0056.6456.671,116,090
12/19/201357.0657.0756.6156.87412,296
12/18/201356.7857.9256.1757.47406,028
12/17/201357.8257.9057.5257.52296,017
12/16/201357.6158.0757.6157.77373,020
12/13/201358.0558.0557.4857.60355,691
12/12/201357.5758.0057.4057.53378,260
12/11/201358.5058.6357.6957.74393,737
12/10/201358.6658.6958.4458.63514,814
12/9/201358.7158.9458.7158.77217,823
12/6/201358.6358.9058.3058.60160,272
12/5/201358.0258.1157.6557.65558,201
12/4/201358.0058.3157.6758.031,130,280
12/3/201358.3258.7858.0858.22966,668
12/2/201359.3459.4558.5058.59252,928
11/29/201358.9659.4558.9559.3883,585
11/27/201358.3359.1158.3358.86141,695
11/26/201358.5958.6658.2058.57395,368
Trading Center