$60.64 +0.09 (%) iShs MSCI EMMV Shs - NYSEARCA

Oct. 31, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMV historical data

Date Open High Low Close Volume
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
10/2/201459.0059.5658.6659.25389,497
10/1/201459.6659.8058.9659.13618,136
9/30/201459.6059.8659.5359.80190,942
9/29/201459.6759.8359.3259.731,107,170
9/26/201460.2560.5760.2260.43102,799
9/25/201460.6560.6560.1260.20137,207
9/24/201460.7861.3460.6561.21186,085
9/23/201460.6260.7360.3560.44183,153
9/22/201461.1361.1360.4660.68133,560
9/19/201461.9061.9061.3061.42104,364
9/18/201461.7361.7961.5761.62145,191
9/17/201461.8961.9561.4161.50114,314
9/16/201461.3462.1461.2061.85138,416
9/15/201461.3361.4061.1161.2891,209
9/12/201461.7661.9561.4461.5986,989
9/11/201462.0862.2361.9561.99686,101
9/10/201462.2662.5862.1962.50127,395
9/9/201462.7862.9862.4162.63117,205
9/8/201463.5563.6863.0063.1458,470
9/5/201463.3263.6163.2163.5386,307
9/4/201463.3763.6763.1363.13292,800
9/3/201463.6163.6163.3263.44163,458
9/2/201462.7162.7762.5962.67278,625
8/29/201462.8062.8062.5262.61110,914
8/28/201462.6662.9662.5762.75138,939
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
  • Showing 1-100 of 759 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center