$63.64 +0.36 (%) iShs MSCI EMMV Shs - NYSEARCA

Apr. 27, 2015 | 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
4/27/201563.5963.7163.4463.64850,598
4/24/201563.4963.4963.2363.28280,124
4/23/201562.5363.1762.4263.07365,770
4/22/201562.4562.5462.2562.45479,666
4/21/201562.1962.4562.0562.06309,945
4/20/201561.8061.9161.6461.65398,096
4/17/201561.7962.3461.2561.78869,859
4/16/201562.1162.5861.9562.41359,216
4/15/201561.6661.9361.5061.83205,039
4/14/201561.7961.8761.4161.76281,760
4/13/201562.0862.3261.6861.69301,082
4/10/201562.0462.1561.8562.14374,602
4/9/201562.0062.3861.8262.20457,572
4/8/201561.8962.0161.5061.82263,509
4/7/201560.9861.0460.8360.86650,371
4/6/201560.6661.2460.6561.00199,213
4/2/201560.0960.4559.7860.35333,773
4/1/201559.5959.7359.3759.73238,954
3/31/201558.9059.0858.7259.011,047,040
3/30/201558.8059.1058.8058.991,272,000
3/27/201558.3858.4858.2358.36169,141
3/26/201558.2858.3757.9658.23211,222
3/25/201558.9858.9858.1758.18204,119
3/24/201558.6358.8558.6358.82233,349
3/23/201558.2958.4358.2158.30257,577
3/20/201558.0558.3557.9658.22115,146
3/19/201557.8958.0057.5357.67324,061
3/18/201557.3058.5057.1258.39326,911
3/17/201557.0357.3656.9457.34573,894
3/16/201556.9757.1356.8257.05269,156
3/13/201556.7756.9856.3056.57460,027
3/11/201556.6156.8256.5856.71329,710
3/10/201556.9156.9356.5956.62413,355
3/9/201557.6657.6857.5257.54236,397
3/6/201558.1258.1257.5257.70209,060
3/5/201558.4758.6658.2358.38152,128
3/4/201558.2958.2957.8758.22294,954
3/3/201558.5558.6358.2658.36232,878
3/2/201558.7058.9458.4958.65375,200
2/27/201558.6258.9758.5958.75356,588
2/26/201558.9058.9758.7058.77364,106
2/25/201558.9359.0158.8058.87838,702
2/24/201558.6759.0258.3558.93204,127
2/23/201558.5558.6358.2758.41357,241
2/20/201558.3258.7358.2458.65494,000
2/19/201558.3758.6058.1658.45156,040
2/18/201558.4858.6358.2758.63140,515
2/17/201558.7258.7958.3658.68244,648
2/13/201558.7359.1158.7359.10303,623
2/12/201558.2858.6458.1058.55362,952
2/11/201557.9157.9657.4857.75622,174
2/10/201558.3058.3058.0158.19207,803
2/9/201558.2958.3858.2058.33333,524
2/6/201558.6958.7358.2858.46355,899
2/5/201558.8059.1358.6459.07543,979
2/4/201558.8859.1158.6658.70299,890
2/3/201558.3458.8758.3458.83450,744
2/2/201557.8558.0857.5257.93377,151
1/30/201557.6557.7557.2257.30331,163
1/29/201558.2758.3457.8458.29322,353
1/28/201558.7458.7458.0458.14260,427
1/27/201558.4258.6158.3058.47549,881
1/26/201558.5658.7658.3958.70664,032
1/23/201558.5158.7958.5058.56995,886
1/22/201558.1458.7257.8458.64209,427
1/21/201557.4357.9457.3557.89458,322
1/20/201557.0257.0456.7457.00189,119
1/16/201556.6757.2256.6757.13217,906
1/15/201557.2757.2756.6056.62218,740
1/14/201556.5556.8356.3856.76712,883
1/13/201557.3557.3656.6156.88265,848
1/12/201556.8256.8256.4756.55309,129
1/9/201557.0757.0756.6656.82551,989
1/8/201556.6357.0456.5456.96478,677
1/6/201555.4055.5654.9655.17274,049
1/5/201555.8855.9055.2555.35225,396
1/2/201556.6256.6255.9056.15313,714
12/31/201456.7956.9856.6256.63447,410
12/30/201456.4056.6656.3656.55422,780
12/29/201456.4656.6956.3156.36311,348
12/26/201456.6257.0356.4656.59570,062
12/24/201456.1556.3156.0856.22184,988
12/23/201456.2556.4555.9656.09536,457
12/22/201456.2756.4256.2056.30730,121
12/19/201455.9956.1755.7055.92369,413
12/18/201455.6055.8755.3955.82454,175
12/17/201454.4955.5954.1355.12448,608
12/16/201454.9455.6554.5854.991,941,760
12/15/201455.9155.9955.0155.28410,796
12/12/201456.4256.5655.8255.89250,614
12/11/201456.7556.8856.4156.47421,966
12/10/201457.3557.4956.7856.841,644,750
12/9/201457.2857.3757.0357.35191,762
12/8/201457.9758.0857.5657.74335,644
12/5/201458.4558.5658.1458.26969,852
12/4/201458.8158.9058.4458.62169,837
12/3/201458.6358.7658.5258.70228,850
12/2/201458.6558.7158.4458.50639,101
12/1/201458.7358.8258.3358.51415,741
11/28/201459.6759.6759.1759.27170,688
  • Showing 1-100 of 878 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center