$45.65 -0.39 (%) iShs MSCI EMMV Shs - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EEMV historical data

Date Open High Low Close Volume
2/11/201645.5445.8645.3245.65677,025
2/10/201646.2946.6345.9946.04451,331
2/9/201645.6146.0545.4045.80616,692
2/8/201646.1646.2945.6946.11357,613
2/5/201646.9646.9646.4246.58490,079
2/4/201647.0847.5146.8647.04970,263
2/3/201646.1246.7145.5046.68887,015
2/2/201646.3046.3045.7045.80851,226
2/1/201646.6946.9846.5246.91658,046
1/29/201646.4047.0146.3147.00592,192
1/28/201645.8245.9645.5345.86888,892
1/27/201645.2945.6844.9845.15486,611
1/26/201644.9145.2844.8645.24597,241
1/25/201644.9245.1044.6144.61649,309
1/22/201645.1645.2044.8545.092,228,610
1/21/201644.0544.6043.7744.181,654,290
1/20/201644.1744.4743.4444.262,398,700
1/19/201645.1245.1244.4544.66816,226
1/15/201644.3344.5643.8544.251,312,990
1/14/201645.3345.8645.0345.72780,137
1/13/201646.0946.1545.1845.25724,701
1/12/201645.9046.0545.4645.69754,437
1/11/201645.6645.6645.0545.41962,141
1/8/201646.2946.3345.5245.58992,376
1/7/201646.2446.7046.0146.03618,572
1/6/201647.1547.3546.9547.11402,620
1/5/201647.7247.7947.5647.67710,785
1/4/201647.5347.5647.1447.52475,223
12/31/201548.7748.9448.6148.66690,471
12/30/201548.9348.9548.6148.641,095,020
12/29/201549.2549.3049.1149.20947,993
12/28/201549.0649.1248.9349.09856,026
12/24/201549.2549.3349.1749.24426,897
12/23/201549.0249.3849.0149.361,100,470
12/22/201548.6148.8448.5048.841,340,170
12/21/201548.4148.5948.1148.391,013,230
12/18/201548.9548.9848.6648.79877,381
12/17/201549.2749.3848.7648.761,744,820
12/16/201548.8449.4048.6849.23951,332
12/15/201548.3548.6748.3548.55946,043
12/14/201547.7447.9547.3747.911,064,120
12/11/201547.7147.7147.2347.34955,631
12/10/201548.6448.7848.4048.461,299,160
12/9/201548.9549.3248.6448.76529,014
12/8/201548.7449.1248.6049.11682,760
12/7/201549.7749.8349.4349.601,191,390
12/4/201549.6750.2649.6250.151,041,900
12/3/201550.3150.3149.6749.84569,590
12/2/201550.2750.3449.9250.06574,974
12/1/201550.4650.7350.4550.70502,808
11/30/201550.2150.3350.0250.30419,275
11/27/201550.8050.8050.4350.43128,099
11/25/201551.2751.3551.1851.33288,404
11/24/201551.2451.5551.0851.391,093,870
11/23/201551.3851.4451.1751.251,025,630
11/20/201551.5751.7351.4451.58419,963
11/19/201551.0251.3051.0151.20597,842
11/18/201550.3950.8850.3350.86600,531
11/17/201550.7550.8450.4750.60517,718
11/16/201550.1650.7350.0850.72511,842
11/13/201550.6050.6050.0350.15392,489
11/12/201550.9651.0850.6050.64687,863
11/11/201551.2051.2050.9451.01484,850
11/10/201551.0351.0350.7851.00711,052
11/9/201551.6751.7951.1251.24835,543
11/6/201552.0552.3951.7552.28406,814
11/5/201552.9953.1552.7553.03218,911
11/4/201553.5853.6252.9053.04284,685
11/3/201552.9153.5952.7653.42460,673
10/30/201552.4852.5152.3052.34545,836
10/29/201552.2252.4152.1452.30434,045
10/28/201553.4453.6352.5752.83989,582
10/26/201554.0154.0153.8053.86780,183
10/23/201553.9954.1653.8554.06758,493
10/22/201553.1453.8053.1453.68371,315
10/21/201553.1453.1452.6752.69356,989
10/20/201553.3453.4753.2553.34385,894
10/19/201553.4653.5853.2553.30501,536
10/16/201553.6253.8553.4753.82296,895
10/15/201553.4453.8553.2453.85478,768
10/14/201552.8652.9452.6052.81371,176
10/13/201552.7252.9352.4352.49457,028
10/12/201553.5553.5553.1553.17270,376
10/9/201553.5553.7453.1953.34364,167
10/8/201552.4353.2152.3853.14751,315
10/7/201552.7653.1152.5652.86231,370
10/6/201551.7752.0051.7251.91375,402
10/5/201551.3751.8151.3751.801,363,380
10/2/201549.6550.8149.5350.811,019,720
10/1/201550.1150.1249.7150.001,443,000
9/30/201549.5649.8349.4249.82788,591
9/29/201548.4248.6648.1748.54918,607
9/28/201548.9348.9348.1248.25640,568
9/25/201549.5849.6349.0249.12442,158
9/24/201548.9449.4648.6249.40352,604
9/23/201549.7649.8449.3449.41340,003
9/22/201550.1050.2949.8950.21368,234
9/21/201550.9851.0550.6950.86267,305
9/18/201551.3351.4650.7550.88537,460
9/17/201551.3052.4451.3051.72398,172
  • Showing 1-100 of 1,077 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center