iShares MSCI Emerging Markets Minimum Volatility Index Fund Historical Stock Prices

(ETF)
EEMV 
$50.22
*  
0.21
0.42%
Get EEMV Alerts
*Delayed - data as of Sep. 3, 2015 13:04 ET  -  Find a broker to begin trading EEMV now


Community Rating:
View:    EEMV Real Time
 
 
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 02-JUN-2015 TO 02-SEP-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.
13:04  50  50.53  49.92  50.22 321,523
09/02/2015 49.84 50.086 49.6396 50.01 560,631
09/01/2015 50.38 50.38 49.365 49.61 1,490,377
08/31/2015 50.62 50.956 50.37 50.88 339,180
08/28/2015 50.7 51.04 50.66 50.89 1,145,178
08/27/2015 50.38 51.29 50.16 51.21 1,028,327
08/26/2015 48.91 49.56 48.47 49.47 809,226
08/25/2015 48.46 50.58 47.92 47.96 963,096
08/24/2015 46.38 48.59 45.27 47.51 1,350,942
08/21/2015 50.39 50.5219 49.5301 49.57 866,038
08/20/2015 51.15 51.1881 50.8 50.88 1,053,454
08/19/2015 51.99 52.07 51.3 51.66 957,141
08/18/2015 52.32 52.32 52.08 52.18 622,100
08/17/2015 52.69 52.79 52.43 52.78 426,131
08/14/2015 53.35 53.39 53.125 53.23 1,702,185
08/13/2015 53.27 53.46 53.1701 53.26 480,527
08/12/2015 53.38 53.42 53.0652 53.42 809,038
08/11/2015 54.65 54.65 53.5678 53.92 363,169
08/10/2015 54.75 55.28 54.54 55.2 210,653
08/07/2015 54.71 54.71 54.438 54.53 182,235
08/06/2015 54.98 54.98 54.62 54.79 832,669
08/05/2015 55.45 55.62 55.0708 55.17 252,200
08/04/2015 55.24 55.41 54.89 55.03 297,212
08/03/2015 55.12 55.2111 54.7901 54.95 337,732
07/31/2015 55.46 55.7299 55.35 55.49 360,332
07/30/2015 54.8 54.97 54.66 54.92 314,414
07/29/2015 55.03 55.46 54.8 55.28 277,626
07/28/2015 55.1 55.1 54.69 54.99 589,818
07/27/2015 54.85 54.85 54.4636 54.59 626,869
07/24/2015 55.8 55.8 55.215 55.4 249,431
07/23/2015 56.21 56.334 55.9 55.97 380,212
07/22/2015 56.43 56.51 56.02 56.1 489,439
07/21/2015 56.79 56.9096 56.6801 56.73 263,966
07/20/2015 56.84 56.84 56.36 56.69 818,798
07/17/2015 57.08 57.08 56.85 56.96 335,681
07/16/2015 56.92 57.13 56.71 57.09 413,690
07/15/2015 56.7 56.84 56.5 56.57 259,928
07/14/2015 56.76 57.02 56.681 56.95 791,934
07/13/2015 56.2 56.89 56.2 56.76 675,698
07/10/2015 56.05 56.82 56.05 56.45 480,218
07/09/2015 55.38 56.08 55.38 55.5 720,932
07/08/2015 55.94 55.94 54.81 54.84 727,872
07/07/2015 56.41 56.41 55.5151 56.26 381,480
07/06/2015 57.47 57.47 56.76 56.97 231,830
07/02/2015 58.03 58.21 57.86 58.05 312,421
07/01/2015 57.95 58.1 57.6001 57.74 323,934
06/30/2015 58.14 58.19 57.549 57.68 345,184
06/29/2015 57.44 57.44 56.97 56.98 626,411
06/26/2015 57.96 58.18 57.8024 57.89 449,686
06/25/2015 58.54 58.54 58.1901 58.24 348,956
06/24/2015 59.2 59.2399 58.85 58.96 235,941
06/23/2015 59.04 59.18 58.91 59.18 437,384
06/22/2015 58.83 58.999 58.7201 58.77 203,856
06/19/2015 58.55 58.61 58.27 58.32 519,458
06/18/2015 58.61 58.87 58.4401 58.71 505,057
06/17/2015 57.93 58.3599 57.61 58.18 473,865
06/16/2015 57.76 58.02 57.74 57.98 734,749
06/15/2015 57.93 57.9399 57.65 57.88 210,276
06/12/2015 58.3 58.35 58.155 58.33 504,492
06/11/2015 58.47 58.5 58.25 58.4 372,368
06/10/2015 58.18 58.76 58.18 58.61 747,095
06/09/2015 58.11 58.11 57.8115 57.89 363,843
06/08/2015 58.39 58.55 58.23 58.35 432,856
06/05/2015 58.46 58.56 58.17 58.38 243,871
06/04/2015 59 59 58.54 58.6 303,693
06/03/2015 59.53 59.61 59.3 59.46 275,466
06/02/2015 59.66 59.9 59.45 59.66 455,131
*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?