Advertisement
Advertisement
U.S. markets open in 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
51.00+0.24 (+0.48%)
At close: 04:00PM EDT
50.86 -0.14 (-0.27%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202251.1151.3050.8551.0051.0024,506,000
Sep 26, 202251.0151.1850.6750.7650.761,528,500
Sep 23, 202251.6251.6851.2751.4651.46987,600
Sep 22, 202252.4552.4552.1652.2452.24636,300
Sep 21, 202252.8553.1152.5052.5052.50606,100
Sep 20, 202253.0853.1752.9253.0553.05529,700
Sep 19, 202252.9753.3052.9753.2953.29727,900
Sep 16, 202253.2553.4753.2253.3853.38693,200
Sep 15, 202253.6953.9053.5553.6253.62437,300
Sep 14, 202253.9854.0753.8154.0054.00689,400
Sep 13, 202254.1054.2853.6953.7453.74475,200
Sep 12, 202254.6454.9354.6054.8854.88520,100
Sep 09, 202254.2154.4154.2054.3554.35331,700
Sep 08, 202253.5453.9053.5353.9053.90644,800
Sep 07, 202253.4853.8753.4253.8653.86541,900
Sep 06, 202253.8053.9753.5953.6553.65618,600
Sep 02, 202254.4454.5754.0354.0954.09571,100
Sep 01, 202254.4654.5254.1454.5054.50570,200
Aug 31, 202254.7355.1554.7354.7654.76517,400
Aug 30, 202255.1455.1854.6254.7154.71458,100
Aug 29, 202255.0555.2655.0055.1455.14426,700
Aug 26, 202255.9056.1255.2455.2655.26540,300
Aug 25, 202255.7056.0055.6255.9955.99450,400
Aug 24, 202255.2055.4955.1555.3355.33486,700
Aug 23, 202255.4455.7155.4055.4755.47403,800
Aug 22, 202255.6755.7255.5355.5855.58422,100
Aug 19, 202256.0256.1055.8655.9355.93437,900
Aug 18, 202256.4056.4756.2756.4256.42388,400
Aug 17, 202256.7156.8956.5856.7356.73418,600
Aug 16, 202256.6156.8556.5856.7756.77577,200
Aug 15, 202256.6056.7756.5756.7156.71568,200
Aug 12, 202256.8157.0656.6757.0657.06334,900
Aug 11, 202257.0557.2456.7556.8056.80375,200
Aug 10, 202256.4756.7456.4656.7456.74513,300
Aug 09, 202256.3256.3456.1856.2456.24714,200
Aug 08, 202256.1856.3856.1456.2256.22480,500
Aug 05, 202255.7856.1455.7756.1156.11563,300
Aug 04, 202255.7355.9655.6355.8955.89529,600
Aug 03, 202255.4155.6855.3055.5455.54764,700
Aug 02, 202255.4055.8155.2955.4455.44705,600
Aug 01, 202255.5955.8755.4355.6555.65493,100
Jul 29, 202255.5955.9555.4355.9555.95738,700
Jul 28, 202255.7055.8955.4255.8855.88516,900
Jul 27, 202255.2855.7055.1755.5955.59679,200
Jul 26, 202254.9855.0054.6954.7054.70617,400
Jul 25, 202255.2055.2355.0655.1855.18580,100
Jul 22, 202255.2455.2854.9255.0655.061,520,600
Jul 21, 202254.9955.2754.8755.2355.232,919,400
Jul 20, 202254.7054.7654.5054.6554.65419,800
Jul 19, 202254.6554.8054.5554.7254.72413,400
Jul 18, 202254.3954.5754.0954.1354.13689,600
Jul 15, 202253.8854.0853.6454.0654.06684,300
Jul 14, 202253.8453.9953.4753.9653.96579,600
Jul 13, 202253.9754.3953.8054.2254.22542,600
Jul 12, 202254.3354.6054.3054.4154.41841,500
Jul 11, 202254.5254.7154.4254.5854.58554,100
Jul 08, 202255.1355.3754.9955.2855.28503,900
Jul 07, 202255.1355.4755.0855.3755.37474,200
Jul 06, 202254.8354.9654.6254.8854.88843,600
Jul 05, 202254.7254.9854.4654.9854.981,076,200
Jul 01, 202255.2055.3854.9955.3855.38486,000
Jun 30, 202254.9055.4954.9055.4355.431,421,300
Jun 29, 202255.3255.6155.3255.5255.52512,700
Jun 28, 202255.8356.0155.4855.5155.51638,300
Jun 27, 202255.5355.5855.3855.4455.44411,400
Jun 24, 202254.9555.6054.9555.5555.55499,400
Jun 23, 202254.5654.7954.3954.7154.71372,700
Jun 22, 202254.2554.6954.2254.4654.46571,400
Jun 21, 202255.0355.3255.0355.2055.20550,200
Jun 17, 202254.6854.7754.3354.5254.52705,200
Jun 16, 202254.6354.7654.3054.5954.59878,700
Jun 15, 202255.3455.8255.0255.5555.55903,300
Jun 14, 202255.0155.2454.8455.0455.041,106,000
Jun 13, 202254.8855.1854.6354.7254.72811,500
Jun 10, 202255.9456.0655.7555.8855.88759,200
Jun 09, 202256.7656.7656.2056.2256.22463,000
Jun 09, 20220.27 Dividend
Jun 08, 202257.5357.5557.2157.3457.07811,600
Jun 07, 202257.3757.7157.2457.6857.41844,600
Jun 06, 202258.1058.1257.5557.6057.33754,400
Jun 03, 202257.9557.9557.4357.5557.28939,200
Jun 02, 202258.0058.2957.6858.2958.021,275,700
Jun 01, 202258.3058.3057.6357.7557.48961,900
May 31, 202258.4858.5358.1858.2157.94750,100
May 27, 202257.6457.7057.4657.6957.42844,200
May 26, 202256.8857.3756.6857.3157.04768,600
May 25, 202256.6456.9456.4856.8556.581,008,900
May 24, 202256.6056.8056.2756.6956.422,159,300
May 23, 202257.2557.4757.1757.3957.121,738,200
May 20, 202257.5657.5656.7157.2556.982,041,800
May 19, 202256.6757.2956.6557.0656.7911,171,100
May 18, 202257.0757.2556.4256.5056.2334,779,000
May 17, 202256.6656.8256.3556.7556.482,135,200
May 16, 202255.8456.2055.8456.0055.74341,500
May 13, 202255.8356.4755.8256.4456.17277,300
May 12, 202255.6455.8755.2755.5755.31448,500
May 11, 202256.5856.9656.1256.1355.87466,800
May 10, 202256.9157.0956.3656.6556.38630,300
May 09, 202256.9557.0156.4756.5056.23380,100
May 06, 202257.4357.5957.1057.4357.16337,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement