iShares MSCI Emerg Mkts Min Vol Fctr ETF (EEMV)
59.54
+0.06
(+0.11%)
USD |
BATS |
Nov 21, 16:00
59.54
0.00 (0.00%)
After-Hours: 19:51
EEMV Price: 59.54 for Nov. 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 20, 2024 | 59.45 | 59.51 | 59.31 | 59.48 | 128220.0 |
Nov 19, 2024 | 59.45 | 59.70 | 59.40 | 59.59 | 206240.0 |
Nov 18, 2024 | 59.44 | 59.55 | 59.28 | 59.54 | 208858.0 |
Nov 15, 2024 | 59.32 | 59.32 | 58.98 | 59.07 | 235880.0 |
Nov 14, 2024 | 59.20 | 59.29 | 59.07 | 59.10 | 205145.0 |
Nov 13, 2024 | 59.68 | 59.69 | 59.47 | 59.50 | 287375.0 |
Nov 12, 2024 | 59.54 | 59.75 | 59.48 | 59.55 | 806216.0 |
Nov 11, 2024 | 60.30 | 60.41 | 60.16 | 60.23 | 193075.0 |
Nov 08, 2024 | 60.79 | 60.83 | 60.41 | 60.55 | 303248.0 |
Nov 07, 2024 | 61.21 | 61.40 | 61.11 | 61.38 | 248599.0 |
Nov 06, 2024 | 60.46 | 60.72 | 60.36 | 60.57 | 218758.0 |
Nov 05, 2024 | 61.05 | 61.20 | 61.04 | 61.14 | 142899.0 |
Nov 04, 2024 | 60.79 | 60.81 | 60.51 | 60.57 | 209129.0 |
Nov 01, 2024 | 60.80 | 60.80 | 60.41 | 60.44 | 118655.0 |
Oct 31, 2024 | 60.32 | 60.58 | 60.31 | 60.37 | 260385.0 |
Oct 30, 2024 | 60.62 | 60.86 | 60.21 | 60.76 | 181730.0 |
Oct 29, 2024 | 61.34 | 61.34 | 60.67 | 60.96 | 117468.0 |
Oct 28, 2024 | 61.31 | 61.33 | 61.20 | 61.26 | 184217.0 |
Oct 25, 2024 | 61.02 | 61.26 | 60.96 | 61.04 | 204165.0 |
Oct 24, 2024 | 61.19 | 61.19 | 60.92 | 61.08 | 120526.0 |
Oct 23, 2024 | 61.29 | 61.33 | 60.99 | 61.16 | 146901.0 |
Oct 22, 2024 | 61.62 | 61.62 | 61.43 | 61.57 | 307475.0 |
Oct 21, 2024 | 61.71 | 61.93 | 61.45 | 61.62 | 178422.0 |
Oct 18, 2024 | 62.27 | 62.27 | 62.00 | 62.06 | 209712.0 |
Oct 17, 2024 | 61.61 | 61.62 | 61.20 | 61.55 | 551639.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
42.59
Minimum
Mar 23 2020
65.64
Maximum
Jun 01 2021
57.36
Average
56.54
Median