iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
64.63
-0.14 (-0.22%)
Nov 7, 2025, 10:15 AM EST - Market open
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 65.05 | 65.18 | 64.64 | 64.77 | 64.77 | -0.54% | 363,468 |
| Nov 5, 2025 | 64.70 | 65.14 | 64.70 | 65.12 | 65.12 | 0.62% | 1,522,124 |
| Nov 4, 2025 | 64.81 | 64.96 | 64.68 | 64.72 | 64.72 | -0.71% | 270,814 |
| Nov 3, 2025 | 65.21 | 65.23 | 65.02 | 65.18 | 65.18 | 0.22% | 3,152,948 |
| Oct 31, 2025 | 65.09 | 65.14 | 64.93 | 65.04 | 65.04 | -0.31% | 349,682 |
| Oct 30, 2025 | 65.27 | 65.41 | 65.24 | 65.24 | 65.24 | -0.79% | 278,011 |
| Oct 29, 2025 | 65.94 | 65.97 | 65.59 | 65.76 | 65.76 | 0.11% | 424,245 |
| Oct 28, 2025 | 65.47 | 65.73 | 65.47 | 65.69 | 65.69 | -0.08% | 1,803,472 |
| Oct 27, 2025 | 65.65 | 65.74 | 65.58 | 65.74 | 65.74 | 0.38% | 269,350 |
| Oct 24, 2025 | 65.50 | 65.55 | 65.39 | 65.49 | 65.49 | 0.18% | 843,647 |
| Oct 23, 2025 | 65.09 | 65.41 | 65.09 | 65.37 | 65.37 | 0.45% | 476,521 |
| Oct 22, 2025 | 65.08 | 65.32 | 64.92 | 65.08 | 65.08 | 0.35% | 713,752 |
| Oct 21, 2025 | 64.92 | 65.03 | 64.85 | 64.85 | 64.85 | -0.63% | 464,732 |
| Oct 20, 2025 | 64.97 | 65.26 | 64.97 | 65.26 | 65.26 | 0.69% | 614,972 |
| Oct 17, 2025 | 64.61 | 64.88 | 64.61 | 64.81 | 64.81 | 0.08% | 4,245,723 |
| Oct 16, 2025 | 64.75 | 64.97 | 64.64 | 64.76 | 64.76 | 0.64% | 335,348 |
| Oct 15, 2025 | 64.32 | 64.43 | 64.11 | 64.35 | 64.35 | 0.66% | 1,113,836 |
| Oct 14, 2025 | 63.60 | 64.04 | 63.56 | 63.93 | 63.93 | -0.03% | 441,774 |
| Oct 13, 2025 | 64.13 | 64.14 | 63.85 | 63.95 | 63.95 | 1.56% | 239,003 |
| Oct 10, 2025 | 64.13 | 64.32 | 62.91 | 62.97 | 62.97 | -1.81% | 461,431 |
| Oct 9, 2025 | 64.44 | 64.48 | 64.02 | 64.13 | 64.13 | 0.06% | 370,308 |
| Oct 8, 2025 | 63.89 | 64.11 | 63.89 | 64.09 | 64.09 | 0.33% | 622,765 |
| Oct 7, 2025 | 64.09 | 64.15 | 63.83 | 63.88 | 63.88 | -0.14% | 777,145 |
| Oct 6, 2025 | 64.01 | 64.10 | 63.94 | 63.97 | 63.97 | 0.08% | 2,201,699 |
| Oct 3, 2025 | 63.90 | 64.16 | 63.83 | 63.92 | 63.92 | -0.06% | 276,602 |
| Oct 2, 2025 | 64.11 | 64.11 | 63.77 | 63.96 | 63.96 | 0.02% | 417,788 |
| Oct 1, 2025 | 63.96 | 64.10 | 63.87 | 63.95 | 63.95 | 0.19% | 3,245,506 |
| Sep 30, 2025 | 63.73 | 63.88 | 63.68 | 63.83 | 63.83 | 0.19% | 209,817 |
| Sep 29, 2025 | 63.79 | 63.84 | 63.66 | 63.71 | 63.71 | 0.35% | 300,374 |
| Sep 26, 2025 | 63.13 | 63.49 | 63.13 | 63.49 | 63.49 | 0.19% | 274,105 |
| Sep 25, 2025 | 63.58 | 63.67 | 63.29 | 63.37 | 63.37 | -1.12% | 353,454 |
| Sep 24, 2025 | 64.56 | 64.56 | 63.98 | 64.09 | 64.09 | -0.74% | 1,812,104 |
| Sep 23, 2025 | 64.32 | 64.70 | 64.30 | 64.57 | 64.57 | 0.05% | 432,726 |
| Sep 22, 2025 | 64.36 | 64.56 | 64.24 | 64.54 | 64.54 | 0.06% | 252,412 |
| Sep 19, 2025 | 64.49 | 64.55 | 64.42 | 64.50 | 64.50 | 0.05% | 256,067 |
| Sep 18, 2025 | 64.47 | 64.53 | 64.31 | 64.47 | 64.47 | -0.25% | 196,596 |
| Sep 17, 2025 | 64.62 | 64.97 | 64.49 | 64.63 | 64.63 | 0.33% | 219,439 |
| Sep 16, 2025 | 64.36 | 64.47 | 64.29 | 64.42 | 64.42 | 0.33% | 276,958 |
| Sep 15, 2025 | 64.06 | 64.22 | 64.05 | 64.21 | 64.21 | 0.41% | 224,563 |
| Sep 12, 2025 | 63.97 | 64.03 | 63.88 | 63.95 | 63.95 | -0.08% | 184,866 |
| Sep 11, 2025 | 63.77 | 64.06 | 63.77 | 64.00 | 64.00 | 0.61% | 207,897 |
| Sep 10, 2025 | 63.41 | 63.74 | 63.41 | 63.61 | 63.61 | 0.51% | 253,134 |
| Sep 9, 2025 | 63.26 | 63.41 | 63.24 | 63.29 | 63.29 | 0.11% | 207,034 |
| Sep 8, 2025 | 63.06 | 63.22 | 63.04 | 63.22 | 63.22 | 0.30% | 268,557 |
| Sep 5, 2025 | 63.15 | 63.17 | 62.88 | 63.03 | 63.03 | 0.49% | 229,377 |
| Sep 4, 2025 | 62.62 | 62.72 | 62.48 | 62.72 | 62.72 | -0.02% | 280,852 |
| Sep 3, 2025 | 62.74 | 62.79 | 62.64 | 62.73 | 62.73 | - | 254,978 |
| Sep 2, 2025 | 62.55 | 62.76 | 62.50 | 62.73 | 62.73 | -0.13% | 154,518 |
| Aug 29, 2025 | 62.72 | 62.84 | 62.69 | 62.81 | 62.81 | -0.84% | 317,314 |
| Aug 28, 2025 | 63.01 | 63.35 | 63.00 | 63.34 | 63.34 | 0.46% | 277,102 |