Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
64.02-0.42 (-0.65%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202162.2562.2961.6661.8061.8099,000
Nov 24, 202163.1363.3162.9863.3063.30106,000
Nov 23, 202163.3963.5663.2163.3663.3681,400
Nov 22, 202163.5363.6763.2863.2863.28107,700
Nov 19, 202163.9064.0563.8063.8463.8471,100
Nov 18, 202164.0364.0963.8164.0264.02200,900
Nov 17, 202164.4064.5264.3164.4464.44115,500
Nov 16, 202164.4964.5964.4064.5264.52158,000
Nov 15, 202164.5164.7164.3564.3864.38112,000
Nov 12, 202164.3564.6164.3264.5164.51176,600
Nov 11, 202164.0964.3964.0964.3164.3170,900
Nov 10, 202163.6564.0063.4963.5863.58120,700
Nov 09, 202163.9164.1263.6363.7463.7482,000
Nov 08, 202163.7864.0563.5763.8963.89103,100
Nov 05, 202163.3763.5063.2763.3963.39124,400
Nov 04, 202163.4163.4363.1563.2763.27101,700
Nov 03, 202162.9763.4862.9463.4163.41849,200
Nov 02, 202163.1463.2163.0663.1463.14149,900
Nov 01, 202163.0063.4263.0063.4163.41160,200
Oct 29, 202162.9763.0462.7962.9762.97161,200
Oct 28, 202163.1963.4763.1963.4563.45111,800
Oct 27, 202163.3163.6463.3163.3463.34189,600
Oct 26, 202164.0464.1463.6263.6263.621,719,500
Oct 25, 202163.8964.0163.7863.9463.94278,400
Oct 22, 202163.8364.1463.7663.8763.8799,300
Oct 21, 202163.8663.9363.7263.8863.8892,200
Oct 20, 202164.1864.3463.8364.1464.14128,600
Oct 19, 202163.9864.2963.9864.2264.22100,500
Oct 18, 202163.4963.7263.4063.6263.62106,700
Oct 15, 202163.5463.8663.4063.7363.73155,200
Oct 14, 202163.4163.7163.3263.4963.4987,500
Oct 13, 202163.2863.5463.1363.4363.4397,600
Oct 12, 202162.8863.0362.7462.8162.8194,500
Oct 11, 202163.0963.2262.8462.8662.8676,500
Oct 08, 202163.1063.1762.9563.0763.07188,200
Oct 07, 202162.8363.2262.8363.0063.0099,800
Oct 06, 202161.8462.3661.8062.2862.28101,000
Oct 05, 202162.2862.6362.2862.3962.39167,100
Oct 04, 202162.3762.3761.8162.1162.11188,900
Oct 01, 202162.6062.8162.3462.7262.72101,700
Sep 30, 202162.7762.9162.5762.6762.6786,900
Sep 29, 202162.5762.6862.3062.3562.3568,600
Sep 28, 202162.8762.8962.4462.5462.5471,700
Sep 27, 202163.0063.3262.9363.1463.14142,400
Sep 24, 202163.2263.2662.9863.1063.10140,300
Sep 23, 202163.3863.5363.3263.4463.44114,000
Sep 22, 202163.0463.5163.0463.2363.23164,800
Sep 21, 202162.5662.8662.5362.7262.72241,100
Sep 20, 202162.2962.5762.1062.4262.42646,700
Sep 17, 202163.4163.5263.1363.2563.25131,300
Sep 16, 202163.3463.5163.2563.4363.43105,000
Sep 15, 202163.6763.9663.6463.8863.88153,500
Sep 14, 202163.9663.9763.7063.8163.81110,100
Sep 13, 202163.9464.3063.9364.1064.10124,000
Sep 10, 202164.2664.5963.9263.9263.9275,900
Sep 09, 202163.8764.3063.7763.9163.9196,600
Sep 08, 202164.1464.1663.8964.0164.0184,300
Sep 07, 202164.2864.5664.2864.4364.43140,400
Sep 03, 202164.1464.4264.1464.3064.3098,100
Sep 02, 202164.0164.3463.9864.1164.11102,900
Sep 01, 202163.9564.3063.9564.1364.13539,200
Aug 31, 202163.8863.9763.7863.8863.88211,800
Aug 30, 202163.1363.3462.9563.2163.21141,300
Aug 27, 202162.6063.0362.5862.9662.96184,700
Aug 26, 202162.3962.5162.2962.3462.3492,000
Aug 25, 202162.6162.8162.5762.7262.72622,900
Aug 24, 202162.5562.8462.3962.7862.78127,400
Aug 23, 202161.9562.2761.9362.2062.20166,300
Aug 20, 202161.1661.7061.1661.6261.62853,800
Aug 19, 202161.3961.7361.3561.5561.55102,200
Aug 18, 202162.1262.3361.8961.8961.89105,200
Aug 17, 202161.7862.1761.5961.9461.94208,700
Aug 16, 202162.3262.4862.1262.4362.43153,600
Aug 13, 202162.2162.5362.2162.5262.5282,400
Aug 12, 202162.3762.5562.2862.4962.49100,900
Aug 11, 202162.9862.9862.6262.8262.8272,900
Aug 10, 202162.7462.8062.6362.6962.6978,400
Aug 09, 202162.5462.6562.4862.5062.50139,400
Aug 06, 202162.3162.4462.0962.1862.18106,300
Aug 05, 202162.5762.8262.5762.6662.66116,900
Aug 04, 202162.6762.9162.5762.7262.72102,400
Aug 03, 202162.2862.6462.2162.5962.59189,500
Aug 02, 202162.1462.2962.0062.0962.09226,700
Jul 30, 202161.7661.9761.7161.8561.85231,000
Jul 29, 202162.1562.1861.9662.1562.15124,000
Jul 28, 202161.4762.1561.4762.1462.14194,700
Jul 27, 202161.0761.0960.5761.0661.06739,200
Jul 26, 202161.7161.9161.5261.8161.81191,800
Jul 23, 202162.3562.5062.2262.4362.43211,100
Jul 22, 202162.8962.9562.7162.8862.88150,800
Jul 21, 202162.4562.9562.2862.8762.87241,700
Jul 20, 202162.3462.9262.3462.8062.80166,400
Jul 19, 202162.3762.6962.3062.4862.48148,200
Jul 16, 202163.3963.6163.0663.0963.09111,100
Jul 15, 202163.4063.6263.3763.4863.48466,400
Jul 14, 202163.4563.5163.2663.3963.39122,700
Jul 13, 202163.1863.4763.1063.1063.10174,300
Jul 12, 202162.9963.1862.9163.1563.15121,800
Jul 09, 202162.8963.3362.8963.1863.18146,200
Jul 08, 202162.3762.6862.3762.4462.44112,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement