iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
58.85
-0.43 (-0.73%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 58.68 | 58.95 | 58.61 | 58.90 | 58.90 | -0.64% | 179,298 |
| Apr 24, 2025 | 58.85 | 59.33 | 58.83 | 59.28 | 59.28 | 1.02% | 231,549 |
| Apr 23, 2025 | 58.83 | 59.03 | 58.61 | 58.68 | 58.68 | 0.38% | 209,731 |
| Apr 22, 2025 | 58.36 | 58.71 | 58.35 | 58.46 | 58.46 | 0.76% | 272,369 |
| Apr 21, 2025 | 58.17 | 58.21 | 57.73 | 58.02 | 58.02 | 0.35% | 165,277 |
| Apr 17, 2025 | 57.91 | 58.11 | 57.80 | 57.82 | 57.82 | 0.29% | 241,551 |
| Apr 16, 2025 | 57.66 | 58.00 | 57.54 | 57.65 | 57.65 | -0.10% | 259,861 |
| Apr 15, 2025 | 57.77 | 57.92 | 57.66 | 57.71 | 57.71 | 0.31% | 401,934 |
| Apr 14, 2025 | 57.49 | 57.67 | 57.36 | 57.53 | 57.53 | 0.49% | 198,576 |
| Apr 11, 2025 | 56.68 | 57.37 | 56.50 | 57.25 | 57.25 | 2.01% | 994,026 |
| Apr 10, 2025 | 56.73 | 56.73 | 55.63 | 56.12 | 56.12 | -0.60% | 888,343 |
| Apr 9, 2025 | 54.54 | 56.66 | 54.38 | 56.46 | 56.46 | 4.11% | 870,902 |
| Apr 8, 2025 | 55.34 | 55.52 | 53.92 | 54.23 | 54.23 | 0.20% | 1,054,076 |
| Apr 7, 2025 | 53.96 | 55.31 | 53.87 | 54.12 | 54.12 | -3.15% | 797,245 |
| Apr 4, 2025 | 56.78 | 56.79 | 55.72 | 55.88 | 55.88 | -3.69% | 584,388 |
| Apr 3, 2025 | 57.73 | 58.21 | 57.73 | 58.02 | 58.02 | -0.94% | 289,493 |
| Apr 2, 2025 | 58.47 | 58.67 | 58.38 | 58.57 | 58.57 | 0.38% | 259,658 |
| Apr 1, 2025 | 58.19 | 58.38 | 58.05 | 58.35 | 58.35 | 0.02% | 247,243 |
| Mar 31, 2025 | 58.00 | 58.38 | 57.90 | 58.34 | 58.34 | 0.05% | 560,424 |
| Mar 28, 2025 | 58.53 | 58.54 | 58.20 | 58.31 | 58.31 | -0.93% | 284,480 |
| Mar 27, 2025 | 58.79 | 58.97 | 58.74 | 58.86 | 58.86 | 0.38% | 180,643 |
| Mar 26, 2025 | 58.83 | 58.83 | 58.52 | 58.64 | 58.64 | -0.29% | 199,352 |
| Mar 25, 2025 | 58.55 | 58.87 | 58.55 | 58.81 | 58.81 | 0.03% | 171,421 |
| Mar 24, 2025 | 58.60 | 58.85 | 58.60 | 58.79 | 58.79 | 0.46% | 243,373 |
| Mar 21, 2025 | 58.41 | 58.57 | 58.36 | 58.52 | 58.52 | -0.02% | 197,971 |
| Mar 20, 2025 | 58.35 | 58.60 | 58.12 | 58.53 | 58.53 | -0.32% | 183,574 |
| Mar 19, 2025 | 58.70 | 58.80 | 58.56 | 58.72 | 58.72 | -0.14% | 212,860 |
| Mar 18, 2025 | 58.87 | 58.87 | 58.64 | 58.80 | 58.80 | -0.14% | 217,014 |
| Mar 17, 2025 | 58.51 | 58.95 | 58.51 | 58.88 | 58.88 | 0.63% | 381,753 |
| Mar 14, 2025 | 58.24 | 58.53 | 58.23 | 58.51 | 58.51 | 1.25% | 300,744 |
| Mar 13, 2025 | 57.70 | 57.93 | 57.70 | 57.79 | 57.79 | -0.07% | 456,551 |
| Mar 12, 2025 | 57.75 | 57.93 | 57.68 | 57.83 | 57.83 | -0.19% | 373,152 |
| Mar 11, 2025 | 57.67 | 58.15 | 57.66 | 57.94 | 57.94 | 0.61% | 550,403 |
| Mar 10, 2025 | 57.78 | 57.86 | 57.35 | 57.59 | 57.59 | -1.13% | 284,951 |
| Mar 7, 2025 | 58.19 | 58.29 | 57.91 | 58.25 | 58.25 | 0.31% | 218,621 |
| Mar 6, 2025 | 58.17 | 58.35 | 58.07 | 58.07 | 58.07 | -0.33% | 365,619 |
| Mar 5, 2025 | 58.07 | 58.35 | 58.01 | 58.26 | 58.26 | 1.25% | 332,653 |
| Mar 4, 2025 | 57.46 | 57.72 | 57.21 | 57.54 | 57.54 | 0.14% | 327,799 |
| Mar 3, 2025 | 57.85 | 57.96 | 57.37 | 57.46 | 57.46 | 0.02% | 530,218 |
| Feb 28, 2025 | 57.14 | 57.61 | 57.14 | 57.45 | 57.45 | -1.05% | 526,693 |
| Feb 27, 2025 | 58.49 | 58.49 | 57.35 | 58.06 | 58.06 | -1.22% | 327,617 |
| Feb 26, 2025 | 58.80 | 59.04 | 58.75 | 58.78 | 58.78 | 0.22% | 272,107 |
| Feb 25, 2025 | 58.62 | 58.68 | 58.52 | 58.65 | 58.65 | -0.12% | 413,444 |
| Feb 24, 2025 | 58.92 | 58.95 | 58.72 | 58.72 | 58.72 | -0.41% | 349,072 |
| Feb 21, 2025 | 59.32 | 59.34 | 58.87 | 58.96 | 58.96 | -0.56% | 241,774 |
| Feb 20, 2025 | 59.17 | 59.30 | 58.97 | 59.29 | 59.29 | 0.66% | 252,079 |
| Feb 19, 2025 | 58.94 | 58.95 | 58.82 | 58.90 | 58.90 | -0.29% | 247,026 |
| Feb 18, 2025 | 59.03 | 59.10 | 58.87 | 59.07 | 59.07 | -0.14% | 257,239 |
| Feb 14, 2025 | 59.17 | 59.17 | 58.00 | 59.15 | 59.15 | -0.02% | 356,806 |
| Feb 13, 2025 | 58.45 | 59.16 | 58.45 | 59.16 | 59.16 | 0.53% | 226,128 |