iShares MSCI Emerging Markets Minimum Volatility Index Fund Historical Stock Prices

(ETF)
EEMV 
$63.64
*  
0.36
0.57%
Get EEMV Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading EEMV now


Community Rating:
View:    EEMV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  63.50  63.7125  63.4401  63.64 850,202
04/27/2015 63.59 63.7125 63.4401 63.64 850,598
04/24/2015 63.49 63.49 63.2301 63.28 280,124
04/23/2015 62.53 63.165 62.42 63.07 365,770
04/22/2015 62.45 62.54 62.245 62.45 479,666
04/21/2015 62.19 62.45 62.05 62.06 309,945
04/20/2015 61.8 61.9097 61.6401 61.65 398,096
04/17/2015 61.79 62.34 61.25 61.78 869,859
04/16/2015 62.11 62.5799 61.9501 62.41 359,216
04/15/2015 61.66 61.93 61.5 61.83 205,039
04/14/2015 61.79 61.87 61.41 61.76 281,760
04/13/2015 62.08 62.32 61.68 61.69 301,082
04/10/2015 62.04 62.1499 61.85 62.14 374,602
04/09/2015 62 62.38 61.82 62.2 457,572
04/08/2015 61.89 62.01 61.5 61.82 263,509
04/07/2015 60.98 61.04 60.83 60.86 650,371
04/06/2015 60.66 61.24 60.65 61 199,213
04/02/2015 60.09 60.45 59.78 60.35 333,773
04/01/2015 59.59 59.73 59.365 59.73 238,954
03/31/2015 58.9 59.08 58.72 59.01 1,047,043
03/30/2015 58.8 59.1 58.8 58.99 1,271,998
03/27/2015 58.38 58.479 58.23 58.36 169,141
03/26/2015 58.28 58.3699 57.96 58.23 211,222
03/25/2015 58.98 58.98 58.17 58.18 204,119
03/24/2015 58.63 58.85 58.63 58.82 233,349
03/23/2015 58.29 58.43 58.205 58.3 257,577
03/20/2015 58.05 58.3499 57.958 58.22 115,146
03/19/2015 57.89 58 57.525 57.67 324,061
03/18/2015 57.3 58.495 57.115 58.39 326,911
03/17/2015 57.03 57.355 56.94 57.34 573,894
03/16/2015 56.97 57.13 56.82 57.05 269,156
03/13/2015 56.77 56.98 56.3 56.57 460,027
03/12/2015 57.17 57.31 56.8901 57 364,428
03/11/2015 56.61 56.82 56.5775 56.71 329,710
03/10/2015 56.91 56.93 56.59 56.62 413,355
03/09/2015 57.66 57.68 57.523 57.54 236,397
03/06/2015 58.12 58.12 57.5235 57.7 209,060
03/05/2015 58.47 58.6599 58.23 58.38 152,128
03/04/2015 58.29 58.2901 57.87 58.22 294,954
03/03/2015 58.55 58.63 58.26 58.36 232,878
03/02/2015 58.7 58.94 58.49 58.65 375,200
02/27/2015 58.62 58.97 58.5901 58.75 356,577
02/26/2015 58.9 58.97 58.7 58.77 364,106
02/25/2015 58.93 59.01 58.8 58.87 838,702
02/24/2015 58.67 59.0199 58.3506 58.93 204,127
02/23/2015 58.55 58.63 58.27 58.41 357,241
02/20/2015 58.32 58.726 58.2401 58.65 494,000
02/19/2015 58.37 58.6 58.16 58.45 156,040
02/18/2015 58.48 58.63 58.274 58.63 140,515
02/17/2015 58.72 58.79 58.36 58.68 244,648
02/13/2015 58.73 59.11 58.73 59.1 303,623
02/12/2015 58.28 58.635 58.1 58.55 362,952
02/11/2015 57.91 57.96 57.48 57.75 622,174
02/10/2015 58.3 58.3 58.01 58.19 207,803
02/09/2015 58.29 58.38 58.2 58.33 333,524
02/06/2015 58.69 58.73 58.284 58.46 355,899
02/05/2015 58.8 59.13 58.6425 59.07 543,979
02/04/2015 58.88 59.11 58.66 58.7 299,890
02/03/2015 58.34 58.865 58.34 58.83 450,744
02/02/2015 57.85 58.0746 57.52 57.93 377,151
01/30/2015 57.65 57.7499 57.22 57.3 331,163
01/29/2015 58.27 58.34 57.837 58.29 322,353
01/28/2015 58.74 58.74 58.04 58.14 260,427
01/27/2015 58.42 58.605 58.3 58.47 549,881
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?