ISHARES MSCI EMERGING MKT MIN $62.19

down -0.29


23/5/2013 04:23 PM  |  NYSEARCA : EEMV  |  Industries :
Type:

EEMV historical data

Date Open High Low Close Volume
5/22/2013 63.02 63.36 62.30 62.48 4166
5/21/2013 63.12 63.23 62.78 63.06 2976
5/20/2013 63.19 63.29 63.00 63.23 2999
5/17/2013 63.22 63.25 63.01 63.20 2110
5/16/2013 63.09 63.26 62.90 62.92 4065
5/15/2013 63.03 63.23 62.85 63.07 4068
5/14/2013 62.96 63.22 62.90 63.06 2592
5/13/2013 62.90 62.90 62.56 62.73 3514
5/10/2013 63.04 63.13 62.73 63.03 6243
5/9/2013 63.71 63.76 63.24 63.37 3822
5/8/2013 63.69 63.88 63.57 63.82 5487
5/7/2013 63.29 63.45 63.15 63.35 3743
5/6/2013 63.02 63.16 62.89 63.05 3449
5/3/2013 62.82 63.03 62.71 62.77 3351
5/2/2013 62.26 62.56 62.23 62.53 10776
5/1/2013 62.44 62.44 61.97 62.03 3372
4/30/2013 62.09 62.65 61.94 62.57 3188
4/29/2013 61.88 62.02 61.72 61.91 2607
4/26/2013 61.68 61.68 61.34 61.45 4079
4/25/2013 61.72 61.87 61.53 61.66 4293
4/24/2013 61.03 61.42 61.03 61.30 3601
4/23/2013 61.00 61.28 60.88 61.22 3934
4/22/2013 61.09 61.17 60.64 60.93 3970
4/19/2013 60.94 61.16 60.81 60.95 1289
4/18/2013 60.40 60.54 60.17 60.34 2453
4/17/2013 60.52 60.52 59.95 60.18 3369
4/16/2013 60.58 60.79 60.34 60.70 2551
4/15/2013 60.41 60.79 59.60 59.60 2158
4/12/2013 60.99 60.99 60.46 60.71 2630
4/11/2013 61.02 61.16 60.97 61.07 3994
4/10/2013 60.78 61.02 60.69 60.89 5282
4/9/2013 60.31 60.67 60.07 60.40 4267
4/8/2013 59.98 60.20 59.81 60.18 3474
4/5/2013 59.56 60.21 59.54 60.14 4512
4/4/2013 60.21 60.37 60.00 60.29 3539
4/3/2013 60.77 60.79 60.18 60.21 2180
4/2/2013 61.01 61.01 60.74 60.77 4452
4/1/2013 60.91 60.92 60.33 60.46 8554
3/28/2013 60.79 61.01 60.55 60.84 11444
3/27/2013 60.32 60.75 60.25 60.73 1896
3/26/2013 60.29 60.61 60.29 60.56 1858
3/25/2013 60.08 60.19 59.73 59.79 3723
3/22/2013 59.81 59.85 59.58 59.63 3503
3/21/2013 59.88 59.97 59.58 59.70 10660
3/20/2013 60.22 60.27 60.05 60.08 6081
3/19/2013 60.37 60.37 59.77 59.99 4265
3/18/2013 60.27 60.42 60.13 60.24 9807
3/15/2013 60.85 60.85 60.54 60.64 3847
3/14/2013 61.14 61.21 61.03 61.07 3939
3/13/2013 61.30 61.39 60.96 61.03 3111
3/12/2013 61.52 61.54 61.14 61.26 3202
3/11/2013 61.75 61.79 61.58 61.64 2752
3/8/2013 61.95 62.01 61.65 61.88 5550
3/7/2013 61.57 61.58 61.43 61.52 2561
3/6/2013 61.56 61.58 61.38 61.43 2380
3/5/2013 61.29 61.48 61.25 61.34 3704
3/4/2013 60.82 60.94 60.65 60.94 4214
3/1/2013 61.05 61.21 60.81 61.19 2910
2/28/2013 61.17 61.34 61.03 61.03 16951
2/27/2013 60.67 61.12 60.61 61.02 2025
2/26/2013 60.63 60.68 60.32 60.57 3213
2/25/2013 61.22 61.29 60.15 60.24 1553
2/22/2013 60.89 60.96 60.58 60.83 3105
2/21/2013 60.79 60.80 60.21 60.47 1920
2/20/2013 61.65 61.65 60.81 60.81 3377
2/19/2013 61.27 61.37 61.16 61.23 3242
2/15/2013 61.49 61.58 61.19 61.29 28708
2/14/2013 61.33 61.54 61.19 61.48 19111
2/13/2013 61.38 61.46 61.28 61.35 4766
2/12/2013 61.00 61.20 60.75 61.06 3236
2/11/2013 60.96 61.04 60.78 60.98 4598
2/8/2013 60.98 61.09 60.80 61.08 1799
2/7/2013 61.14 61.14 60.60 60.92 3685
2/6/2013 60.84 61.15 60.80 61.14 2123
2/5/2013 61.54 61.54 61.22 61.31 3218
2/4/2013 61.37 61.37 60.91 61.00 12831
2/1/2013 61.41 61.52 61.21 61.43 4525
1/31/2013 60.96 61.00 60.78 60.87 6155
1/30/2013 60.94 60.97 60.75 60.78 1705
1/29/2013 60.74 61.14 60.74 61.04 1239
1/28/2013 60.70 60.81 60.34 60.52 2006
1/25/2013 60.89 60.99 60.60 60.82 2022
1/24/2013 61.05 61.17 60.81 60.88 1810
1/23/2013 61.18 61.20 60.92 60.97 2112
1/22/2013 61.25 61.29 61.02 61.22 4017
1/18/2013 61.27 61.44 61.10 61.42 2596
1/17/2013 61.07 61.36 60.99 61.21 6987
1/16/2013 60.58 60.84 60.45 60.77 4188
1/15/2013 60.76 60.83 60.56 60.80 2111
1/14/2013 60.76 60.98 60.63 60.85 1719
1/11/2013 60.69 60.78 60.46 60.70 1951
1/10/2013 60.94 61.00 60.69 60.95 6423
1/9/2013 60.72 60.77 60.60 60.73 2026
1/8/2013 60.60 60.80 60.17 60.51 1524
1/7/2013 60.82 60.82 60.57 60.61 1810
1/4/2013 60.80 61.02 60.64 60.96 2439
1/3/2013 60.85 61.12 60.68 60.73 1657
1/2/2013 61.12 62.22 60.80 61.17 5521
12/31/2012 59.60 60.60 59.58 60.56 3217
12/28/2012 59.66 59.93 59.46 59.46 4596
Marketplace
Trading Center