EEMV Historical Prices | iShares MSCI Emerging Markets M Stock

Dow

0.19% Nasdaq

0.35%

iShares MSCI Emerging Mkt Min Vol Index (EEMV)

-NYSEArca

61.65 0.54(0.87%) 11:41AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	61.97	62.25	61.67	62.19	1,072,700	62.19
May 22, 2013	63.02	63.36	62.30	62.48	416,600	62.48
May 21, 2013	63.12	63.23	62.78	63.06	297,600	63.06
May 20, 2013	63.19	63.29	63.00	63.23	299,900	63.23
May 17, 2013	63.22	63.25	63.01	63.20	211,000	63.20
May 16, 2013	63.09	63.26	62.90	62.92	406,500	62.92
May 15, 2013	63.03	63.23	62.85	63.07	406,800	63.07
May 14, 2013	62.96	63.22	62.90	63.06	259,200	63.06
May 13, 2013	62.90	62.90	62.56	62.73	351,400	62.73
May 10, 2013	63.04	63.13	62.73	63.03	624,300	63.03
May 9, 2013	63.71	63.76	63.24	63.37	382,200	63.37
May 8, 2013	63.69	63.88	63.57	63.82	548,700	63.82
May 7, 2013	63.29	63.45	63.15	63.35	374,300	63.35
May 6, 2013	63.02	63.16	62.89	63.05	344,900	63.05
May 3, 2013	62.82	63.03	62.71	62.77	335,100	62.77
May 2, 2013	62.26	62.56	62.23	62.53	1,077,600	62.53
May 1, 2013	62.44	62.44	61.97	62.03	337,200	62.03
Apr 30, 2013	62.09	62.65	61.94	62.57	318,800	62.57
Apr 29, 2013	61.88	62.02	61.72	61.91	260,700	61.91
Apr 26, 2013	61.68	61.68	61.34	61.45	407,900	61.45
Apr 25, 2013	61.72	61.87	61.53	61.66	429,300	61.66
Apr 24, 2013	61.03	61.42	61.03	61.30	360,100	61.30
Apr 23, 2013	61.00	61.28	60.88	61.22	393,400	61.22
Apr 22, 2013	61.09	61.17	60.64	60.93	397,000	60.93
Apr 19, 2013	60.94	61.16	60.81	60.95	128,900	60.95
Apr 18, 2013	60.40	60.54	60.17	60.34	245,300	60.34
Apr 17, 2013	60.52	60.52	59.95	60.18	336,900	60.18
Apr 16, 2013	60.58	60.79	60.34	60.70	255,100	60.70
Apr 15, 2013	60.41	60.79	59.60	59.60	215,800	59.60
Apr 12, 2013	60.99	60.99	60.46	60.71	263,000	60.71
Apr 11, 2013	61.02	61.16	60.97	61.07	399,400	61.07
Apr 10, 2013	60.78	61.02	60.69	60.89	528,200	60.89
Apr 9, 2013	60.31	60.67	60.07	60.40	426,700	60.40
Apr 8, 2013	59.98	60.20	59.81	60.18	347,400	60.18
Apr 5, 2013	59.56	60.21	59.54	60.14	451,200	60.14
Apr 4, 2013	60.21	60.37	60.00	60.29	353,900	60.29
Apr 3, 2013	60.77	60.79	60.18	60.21	218,000	60.21
Apr 2, 2013	61.01	61.01	60.74	60.77	445,200	60.77
Apr 1, 2013	60.91	60.92	60.33	60.46	855,400	60.46
Mar 28, 2013	60.79	61.01	60.55	60.84	1,144,400	60.84
Mar 27, 2013	60.32	60.75	60.25	60.73	189,600	60.73
Mar 26, 2013	60.29	60.61	60.29	60.56	185,800	60.56
Mar 25, 2013	60.08	60.19	59.73	59.79	372,300	59.79
Mar 22, 2013	59.81	59.85	59.58	59.63	350,300	59.63
Mar 21, 2013	59.88	59.97	59.58	59.70	1,066,000	59.70
Mar 20, 2013	60.22	60.27	60.05	60.08	608,100	60.08
Mar 19, 2013	60.37	60.37	59.77	59.99	426,500	59.99
Mar 18, 2013	60.27	60.42	60.13	60.24	980,700	60.24
Mar 15, 2013	60.85	60.85	60.54	60.64	384,700	60.64
Mar 14, 2013	61.14	61.21	61.03	61.07	393,900	61.07
Mar 13, 2013	61.30	61.39	60.96	61.03	311,100	61.03
Mar 12, 2013	61.52	61.54	61.14	61.26	320,200	61.26
Mar 11, 2013	61.75	61.79	61.58	61.64	275,200	61.64
Mar 8, 2013	61.95	62.01	61.65	61.88	555,000	61.88
Mar 7, 2013	61.57	61.58	61.43	61.52	256,100	61.52
Mar 6, 2013	61.56	61.58	61.38	61.43	238,000	61.43
Mar 5, 2013	61.29	61.48	61.25	61.34	370,400	61.34
Mar 4, 2013	60.82	60.94	60.65	60.94	421,400	60.94
Mar 1, 2013	61.05	61.21	60.81	61.19	291,000	61.19
Feb 28, 2013	61.17	61.34	61.03	61.03	1,695,100	61.03
Feb 27, 2013	60.67	61.12	60.61	61.02	202,500	61.02
Feb 26, 2013	60.63	60.68	60.32	60.57	321,300	60.57
Feb 25, 2013	61.22	61.29	60.15	60.24	155,300	60.24
Feb 22, 2013	60.89	60.96	60.58	60.83	310,500	60.83
Feb 21, 2013	60.79	60.80	60.21	60.47	192,000	60.47
Feb 20, 2013	61.65	61.65	60.81	60.81	337,700	60.81
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EEMV

Quotes

Charts

News & Info

ETF

Analyst

iShares MSCI Emerging Mkt Min Vol Index (EEMV)