iShares MSCI Emerg Mkts Min Vol Fctr ETF (EEMV)
57.06
-0.07
(-0.12%)
USD |
BATS |
May 07, 16:00
57.06
0.00 (0.00%)
After-Hours: 18:45
EEMV Price: 57.06 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 57.02 | 57.15 | 57.02 | 57.13 | 212993.0 |
May 03, 2024 | 56.86 | 56.97 | 56.73 | 56.97 | 229829.0 |
May 02, 2024 | 56.39 | 56.74 | 56.22 | 56.68 | 366115.0 |
May 01, 2024 | 56.00 | 56.35 | 55.98 | 56.00 | 160980.0 |
Apr 30, 2024 | 56.16 | 56.20 | 55.98 | 55.99 | 316090.0 |
Apr 29, 2024 | 56.21 | 56.46 | 56.20 | 56.45 | 303487.0 |
Apr 26, 2024 | 55.95 | 55.99 | 55.84 | 55.96 | 281664.0 |
Apr 25, 2024 | 55.36 | 55.80 | 55.36 | 55.77 | 323157.0 |
Apr 24, 2024 | 55.70 | 55.70 | 55.46 | 55.59 | 207607.0 |
Apr 23, 2024 | 55.48 | 55.76 | 55.46 | 55.71 | 231763.0 |
Apr 22, 2024 | 55.46 | 55.69 | 55.31 | 55.58 | 376580.0 |
Apr 19, 2024 | 55.19 | 55.39 | 55.19 | 55.27 | 380582.0 |
Apr 18, 2024 | 55.39 | 55.58 | 55.35 | 55.39 | 608803.0 |
Apr 17, 2024 | 55.30 | 55.39 | 55.13 | 55.17 | 565544.0 |
Apr 16, 2024 | 55.19 | 55.32 | 55.12 | 55.16 | 318554.0 |
Apr 15, 2024 | 56.16 | 56.16 | 55.72 | 55.74 | 371729.0 |
Apr 12, 2024 | 56.00 | 56.10 | 55.71 | 55.81 | 280781.0 |
Apr 11, 2024 | 56.64 | 56.78 | 56.42 | 56.59 | 332234.0 |
Apr 10, 2024 | 56.52 | 56.52 | 56.19 | 56.42 | 414049.0 |
Apr 09, 2024 | 57.04 | 57.09 | 56.85 | 57.02 | 294667.0 |
Apr 08, 2024 | 56.72 | 56.90 | 56.72 | 56.80 | 378371.0 |
Apr 05, 2024 | 56.33 | 56.62 | 56.33 | 56.52 | 318480.0 |
Apr 04, 2024 | 56.82 | 56.96 | 56.43 | 56.46 | 686875.0 |
Apr 03, 2024 | 56.42 | 56.66 | 56.36 | 56.53 | 365690.0 |
Apr 02, 2024 | 56.62 | 56.78 | 56.61 | 56.67 | 284180.0 |
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
57.20
Average
56.43
Median
Oct 08 2019