iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV) Historical Stock Data

57.83 ↓0.02 (-0.03%)
As of May 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EEMV is up 0.07% a day on average. There have been 21 days where iShares MSCI Emerging Markets Min Vol Factor ETF closed green and 9 days where EEMV closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2157.8157.85↑$0.04 (0.07%)57.7757.90179.44K
2024-05-2057.9758.00↑$0.03 (0.05%)57.7758.05103.05K
2024-05-1758.0058.09↑$0.09 (0.16%)57.9158.14144.56K
2024-05-1657.8357.90↑$0.07 (0.12%)57.8157.98285.32K
2024-05-1557.6557.71↑$0.06 (0.10%)57.4257.75272.71K
2024-05-1457.4057.45↑$0.05 (0.09%)57.3857.48295.43K
2024-05-1357.3957.43↑$0.04 (0.07%)57.3957.57228.07K
2024-05-1057.3157.17↓$0.14 (-0.24%)57.1557.42256.81K
2024-05-0956.8357.04↑$0.21 (0.37%)56.8257.05187.98K
2024-05-0856.7856.99↑$0.21 (0.37%)56.7857.00257.97K
2024-05-0757.0357.08↑$0.05 (0.09%)57.0057.15251.96K
2024-05-0657.0257.13↑$0.11 (0.19%)57.0257.15212.99K
2024-05-0356.8656.97↑$0.12 (0.20%)56.7556.97229.83K
2024-05-0256.3956.68↑$0.29 (0.51%)56.2256.74366.12K
2024-05-0156.0056.00↑$0.00 (0.00%)55.9856.35160.08K
2024-04-3056.1655.99↓$0.17 (-0.30%)55.9856.18316.09K
2024-04-2956.2156.45↑$0.24 (0.43%)56.2056.46303.49K
2024-04-2655.9555.96↑$0.01 (0.02%)55.8455.98281.66K
2024-04-2555.3755.77↑$0.41 (0.73%)55.3755.80311.72K
2024-04-2455.7055.59↓$0.11 (-0.20%)55.4755.70207.61K
2024-04-2355.4855.71↑$0.23 (0.41%)55.4655.76231.76K
2024-04-2255.4655.58↑$0.12 (0.22%)55.3155.69376.58K
2024-04-1955.1955.27↑$0.08 (0.14%)55.1955.39380.58K
2024-04-1855.3955.39↑$0.00 (0.00%)55.3555.58608.80K
2024-04-1755.3055.17↓$0.13 (-0.24%)55.1355.38565.54K
2024-04-1655.1955.16↓$0.03 (-0.05%)55.1355.32318.55K
2024-04-1556.1655.74↓$0.42 (-0.75%)55.7256.16371.73K
2024-04-1256.0055.81↓$0.19 (-0.34%)55.7156.10280.58K
2024-04-1156.6456.59↓$0.05 (-0.09%)56.4256.78332.23K
2024-04-1056.5256.42↓$0.10 (-0.18%)56.1956.52414.05K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.