iShares MSCI Emerg Mkts Min Vol Fctr ETF (EEMV)
60.57
+0.13
(+0.22%)
USD |
BATS |
Nov 04, 16:00
60.58
+0.01
(+0.02%)
Pre-Market: 20:00
EEMV Price: 60.57 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 61.79 | 61.93 | 61.76 | 61.81 | 391719.0 |
| Oct 15, 2024 | 61.80 | 61.94 | 61.46 | 61.52 | 362551.0 |
| Oct 14, 2024 | 61.88 | 62.21 | 61.86 | 62.06 | 302214.0 |
| Oct 11, 2024 | 61.71 | 62.11 | 61.60 | 62.05 | 501305.0 |
| Oct 10, 2024 | 61.88 | 61.95 | 61.64 | 61.94 | 239849.0 |
| Oct 09, 2024 | 61.64 | 61.96 | 61.46 | 61.81 | 688781.0 |
| Oct 08, 2024 | 62.19 | 62.47 | 61.98 | 62.25 | 335491.0 |
| Oct 07, 2024 | 62.99 | 63.18 | 62.83 | 63.11 | 291510.0 |
| Oct 04, 2024 | 62.70 | 62.74 | 62.40 | 62.67 | 190387.0 |
| Oct 03, 2024 | 62.48 | 62.68 | 62.34 | 62.41 | 259733.0 |
| Oct 02, 2024 | 63.20 | 63.23 | 62.86 | 63.10 | 408366.0 |
| Oct 01, 2024 | 62.86 | 62.89 | 62.44 | 62.72 | 535677.0 |
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
57.35
Average
56.54
Median