$54.29 +0.15 (%) iSh Edg MSCI MV Shs -

Sep. 28, 2016 | 02:23 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMV historical data

Date Open High Low Close Volume
9/27/201653.8254.1453.6654.14430,295
9/26/201653.7153.7553.5153.51459,036
9/23/201654.1554.2553.9453.96425,116
9/22/201654.5754.6754.3654.501,178,790
9/21/201653.6354.3953.5254.32533,415
9/20/201653.4653.5153.2153.24549,944
9/19/201653.3453.5453.2053.24362,548
9/16/201652.8952.9752.5452.92490,734
9/15/201652.8053.2852.6353.21740,607
9/14/201652.5052.8352.4452.47837,745
9/13/201652.7152.8152.1152.35849,887
9/12/201652.4953.3552.3753.24916,788
9/9/201653.6153.6152.9152.911,036,580
9/8/201654.5954.6754.3254.38603,305
9/7/201654.6954.6954.4654.58834,612
9/6/201654.5554.8654.4454.665,585,390
9/2/201654.0354.1253.8454.06935,846
9/1/201653.3153.5253.2053.52730,283
8/31/201653.4253.4253.1053.27864,329
8/30/201653.8853.9653.5753.631,096,040
8/29/201653.6453.8853.5453.851,088,880
8/26/201654.1254.4553.2853.521,251,050
8/25/201653.8053.9253.7353.871,213,030
8/24/201653.6453.8453.5653.80462,560
8/23/201654.0554.1053.5753.591,052,420
8/22/201653.7953.7953.4553.621,090,890
8/19/201653.9654.1953.7754.141,073,980
8/18/201654.4954.6454.3154.63538,982
8/17/201654.1454.3253.7654.27909,420
8/16/201654.6754.6754.4054.53692,029
8/15/201654.5854.8454.5854.67441,535
8/12/201654.4954.5354.2154.38792,236
8/11/201654.4554.7754.3854.691,057,900
8/10/201654.4654.4654.1354.271,040,190
8/9/201653.8854.1653.8854.021,009,190
8/8/201653.7453.8353.7053.77955,637
8/5/201653.3153.5053.2053.49572,262
8/4/201652.9453.2452.9353.11473,820
8/3/201652.6753.0052.5952.97471,535
8/2/201653.1153.1452.5652.83876,975
8/1/201653.2253.3353.0253.08511,244
7/29/201652.9753.1452.7753.09775,822
7/28/201652.9553.0352.7653.03866,410
7/27/201652.9653.0052.5452.90576,317
7/26/201652.7952.9452.7252.79735,263
7/25/201652.7952.7952.5252.55339,055
7/22/201652.8552.9652.7252.95653,625
7/21/201652.8552.9352.6552.77631,152
7/20/201652.8353.0152.7352.97376,067
7/19/201652.8552.8552.6552.80626,569
7/18/201652.6953.1052.6953.10755,136
7/15/201652.8952.9052.6152.731,967,680
7/14/201652.7652.9352.6252.85422,629
7/13/201652.4952.5452.2352.39480,224
7/12/201652.4152.5452.2752.48450,413
7/11/201652.0152.1351.9451.971,280,900
7/8/201651.3551.6951.2651.66709,842
7/7/201651.1951.2750.7550.87697,434
7/6/201650.5650.9550.3650.951,321,050
7/5/201651.2851.3750.9851.07830,051
7/1/201651.8352.0251.7951.861,236,930
6/30/201651.4151.6851.2351.591,195,390
6/29/201650.9251.1650.8651.111,716,480
6/28/201649.9950.2249.8350.22820,479
6/27/201649.3149.3748.6349.091,203,280
6/24/201649.4050.3549.2749.461,543,020
6/23/201651.3751.7551.2051.73750,528
6/22/201650.9651.0750.7950.87362,516
6/21/201651.3151.5051.1151.42609,027
6/20/201651.1651.3251.0651.08576,310
6/17/201650.4350.4650.1950.39714,046
6/16/201649.9750.4049.6350.35606,443
6/15/201650.5250.8750.4250.581,019,040
6/14/201650.1450.2649.8250.09691,793
6/13/201650.2550.4950.1250.12721,413
6/10/201650.9751.0350.5450.69747,682
6/9/201651.5951.7051.5151.64622,696
6/8/201652.3152.3852.1852.27829,061
6/7/201651.9652.1151.8752.041,027,600
6/6/201651.3051.6551.2451.53722,280
6/3/201650.9551.1450.7151.13820,323
6/2/201650.1950.4650.0850.39488,985
6/1/201650.0350.2049.9250.14551,545
5/31/201650.1450.3050.0450.17838,497
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
  • Showing 1-100 of 1,235 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center