U.S. Markets closed

iShares Edge MSCI Min Vol Emerging Mkts (EEMV)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
55.52+0.29 (+0.53%)
At close: 4:00PM EDT
People also watch
EFAVUSMVACWVEEMSIEMG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201755.3655.5855.2955.5055.50342,700
Jun 22, 201755.2055.3855.1655.2355.23261,900
Jun 21, 201755.0955.1854.9255.0255.02281,600
Jun 20, 201755.1855.1854.8754.9154.91555,600
Jun 20, 20170.427 Dividend
Jun 19, 201755.7055.8655.6655.8055.37377,900
Jun 16, 201755.4655.5455.3455.5355.11294,500
Jun 15, 201755.3455.4855.1655.4855.06325,200
Jun 14, 201756.0856.1455.7255.8455.41268,000
Jun 13, 201755.6855.8155.6355.8155.38353,300
Jun 12, 201755.4955.6255.3155.5555.12300,800
Jun 09, 201756.0256.0855.5155.7455.31453,500
Jun 08, 201756.2256.2456.0556.1755.74334,800
Jun 07, 201755.9856.0555.8256.0555.62481,800
Jun 06, 201755.9356.0655.8655.9755.54364,400
Jun 05, 201755.9556.0055.8755.9155.48276,600
Jun 02, 201755.9756.0455.8555.9555.52939,800
Jun 01, 201755.5055.7155.4455.7155.281,311,800
May 31, 201755.5255.5255.2455.3054.88405,900
May 30, 201755.5155.5755.4355.5255.10349,500
May 26, 201755.6855.7455.6055.7055.27174,200
May 25, 201755.6755.7655.6055.6455.21219,400
May 24, 201755.3155.4755.2855.4455.02419,700
May 23, 201755.3655.3655.1855.3154.89311,300
May 22, 201755.3555.5155.3555.4154.99555,100
May 19, 201755.1055.4955.1055.3954.97403,300
May 18, 201754.2854.7454.0654.4754.05543,800
May 17, 201755.2155.2154.8254.8654.44569,800
May 16, 201755.3655.5155.3355.4855.06430,500
May 15, 201755.3355.5555.2855.5355.11438,600
May 12, 201755.1355.2455.0655.2454.82244,500
May 11, 201755.1055.2154.9155.1554.73328,300
May 10, 201754.9355.1054.8755.1054.68339,200
May 09, 201754.6754.9554.5554.8754.45448,400
May 08, 201754.7254.8354.4954.5554.13281,000
May 05, 201754.2954.5854.2554.5554.13380,200
May 04, 201754.5454.5454.2654.2753.85501,900
May 03, 201754.6054.6554.4454.5554.13341,800
May 02, 201754.6054.7854.5654.7654.34315,100
May 01, 201754.4054.5354.3154.3953.97279,600
Apr 28, 201754.2254.3054.1154.2753.85229,500
Apr 27, 201754.2954.2954.0554.1853.77329,900
Apr 26, 201754.4254.4754.2754.3253.90329,100
Apr 25, 201754.4354.5754.4154.4754.05278,700
Apr 24, 201754.2154.2954.0854.1653.75449,600
Apr 21, 201753.7553.8453.6853.8253.41306,600
Apr 20, 201753.5553.6453.4753.5953.18388,300
Apr 19, 201753.4253.4453.0453.1252.71303,800
Apr 18, 201753.4153.5353.2953.3752.96317,600
Apr 17, 201753.7053.9253.6053.9253.51349,500
Apr 13, 201753.7553.8553.5853.6053.19395,500
Apr 12, 201753.5853.6353.3353.6353.22228,700
Apr 11, 201753.3953.4453.1153.3452.93395,200
Apr 10, 201753.5153.5653.3853.4753.06226,000
Apr 07, 201753.7353.9153.7053.7053.29447,600
Apr 06, 201753.7853.8453.6353.7153.30467,000
Apr 05, 201754.1054.2453.7853.8053.391,490,500
Apr 04, 201753.7553.9753.7453.8953.48311,200
Apr 03, 201753.7253.8753.5953.8753.46403,100
Mar 31, 201753.5053.6653.4953.5053.09285,600
Mar 30, 201753.7453.9153.7353.7353.32535,300
Mar 29, 201753.7853.9353.7353.9053.49467,100
Mar 28, 201753.7554.0253.7553.9453.53597,100
Mar 27, 201753.7153.8453.5853.7653.35431,200
Mar 24, 201753.6753.9053.6053.8153.40423,200
Mar 23, 201753.7054.0153.7053.9253.51550,800
Mar 22, 201753.6053.9053.5553.8853.47830,700
Mar 21, 201754.1154.2053.5353.5753.16726,800
Mar 20, 201753.8254.1153.7654.0553.64520,200
Mar 17, 201753.6253.6953.5553.6553.24464,200
Mar 16, 201753.4753.5953.3853.4853.07873,800
Mar 15, 201752.3453.3052.2253.2652.851,313,000
Mar 14, 201752.2152.2352.0852.1451.74712,800
Mar 13, 201752.1752.3052.1252.2551.85571,200
Mar 10, 201751.6351.8151.5751.8151.41528,800
Mar 09, 201751.5151.5951.2651.4551.06518,400
Mar 08, 201751.9051.9951.6051.6351.231,025,000
Mar 07, 201751.9151.9851.8651.9251.52451,300
Mar 06, 201751.9451.9951.8551.9451.54319,100
Mar 03, 201751.7851.9751.7051.9551.55608,000
Mar 02, 201751.8351.8451.5151.5551.16707,200
Mar 01, 201751.9652.2951.9352.2251.82584,600
Feb 28, 201751.8751.9751.6651.7151.31540,200
Feb 27, 201752.0152.0551.8551.9351.53332,300
Feb 24, 201751.9852.0851.9452.0351.63410,100
Feb 23, 201752.5252.5252.3652.4152.01749,000
Feb 22, 201752.1152.3252.1152.3251.92874,600
Feb 21, 201752.0752.2251.9852.1951.79823,400
Feb 17, 201751.7651.8751.6951.8551.45482,400
Feb 16, 201752.1652.2452.0452.0751.67439,000
Feb 15, 201751.8052.1351.7152.1251.72607,700
Feb 14, 201751.9351.9351.6051.9051.50382,600
Feb 13, 201751.8951.9951.8351.9551.55485,300
Feb 10, 201751.5751.8851.5451.8351.43539,200
Feb 09, 201751.3651.6051.3651.4951.101,009,500
Feb 08, 201751.2551.4051.2151.3650.97737,900
Feb 07, 201751.2551.3051.0851.1650.771,311,200
Feb 06, 201751.3151.3751.2151.2650.87994,600
Feb 03, 201751.1051.3451.0451.3250.93876,000
Feb 02, 201750.6950.8150.6850.7550.36802,800
*Close price adjusted for dividends and splits.
Loading more data...