iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
61.94
-0.03 (-0.05%)
Aug 1, 2025, 4:00 PM - Market closed
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.80 | 62.02 | 61.78 | 61.94 | 61.94 | -0.05% | 364,536 |
| Jul 31, 2025 | 62.19 | 62.20 | 61.94 | 61.97 | 61.97 | -0.78% | 598,727 |
| Jul 30, 2025 | 62.62 | 62.65 | 62.35 | 62.46 | 62.46 | -0.27% | 683,102 |
| Jul 29, 2025 | 62.76 | 62.76 | 62.56 | 62.63 | 62.63 | 0.08% | 335,388 |
| Jul 28, 2025 | 62.68 | 62.72 | 62.50 | 62.58 | 62.58 | -0.71% | 381,428 |
| Jul 25, 2025 | 63.03 | 63.05 | 62.87 | 63.03 | 63.03 | -0.30% | 282,027 |
| Jul 24, 2025 | 63.39 | 63.39 | 62.85 | 63.22 | 63.22 | -0.63% | 173,240 |
| Jul 23, 2025 | 63.37 | 63.62 | 63.35 | 63.62 | 63.62 | 0.70% | 275,008 |
| Jul 22, 2025 | 63.04 | 63.18 | 62.65 | 63.18 | 63.18 | 0.06% | 267,315 |
| Jul 21, 2025 | 63.15 | 63.24 | 62.99 | 63.14 | 63.14 | 0.35% | 287,855 |
| Jul 18, 2025 | 62.99 | 63.16 | 62.89 | 62.92 | 62.92 | -0.35% | 164,913 |
| Jul 17, 2025 | 62.83 | 63.15 | 62.80 | 63.14 | 63.14 | 0.25% | 207,182 |
| Jul 16, 2025 | 62.74 | 62.99 | 62.64 | 62.98 | 62.98 | 0.33% | 201,491 |
| Jul 15, 2025 | 63.09 | 63.09 | 62.74 | 62.77 | 62.77 | -0.37% | 237,123 |
| Jul 14, 2025 | 62.89 | 63.01 | 62.71 | 63.00 | 63.00 | 0.32% | 193,952 |
| Jul 11, 2025 | 62.72 | 62.90 | 62.72 | 62.80 | 62.80 | -0.19% | 233,851 |
| Jul 10, 2025 | 62.90 | 62.93 | 62.76 | 62.92 | 62.92 | 0.06% | 229,179 |
| Jul 9, 2025 | 62.92 | 62.92 | 62.48 | 62.88 | 62.88 | -0.25% | 268,214 |
| Jul 8, 2025 | 63.07 | 63.07 | 62.66 | 63.04 | 63.04 | 0.17% | 325,682 |
| Jul 7, 2025 | 62.87 | 63.17 | 62.86 | 62.93 | 62.93 | -0.63% | 312,435 |
| Jul 3, 2025 | 63.12 | 63.36 | 63.12 | 63.33 | 63.33 | 0.38% | 202,702 |
| Jul 2, 2025 | 62.81 | 63.10 | 62.68 | 63.09 | 63.09 | 0.46% | 289,357 |
| Jul 1, 2025 | 62.71 | 62.87 | 62.71 | 62.80 | 62.80 | - | 104,044 |
| Jun 30, 2025 | 62.55 | 62.80 | 62.49 | 62.80 | 62.80 | 0.32% | 389,294 |
| Jun 27, 2025 | 62.72 | 62.74 | 62.38 | 62.60 | 62.60 | -0.25% | 189,086 |
| Jun 26, 2025 | 62.76 | 62.80 | 62.49 | 62.76 | 62.76 | 0.56% | 385,950 |
| Jun 25, 2025 | 62.10 | 62.41 | 62.10 | 62.41 | 62.41 | 0.50% | 274,951 |
| Jun 24, 2025 | 61.89 | 62.14 | 61.74 | 62.10 | 62.10 | 1.42% | 201,116 |
| Jun 23, 2025 | 60.78 | 61.23 | 60.75 | 61.23 | 61.23 | 0.57% | 506,774 |
| Jun 20, 2025 | 61.25 | 61.25 | 60.86 | 60.88 | 60.88 | -0.20% | 322,864 |
| Jun 18, 2025 | 61.12 | 61.14 | 60.94 | 61.00 | 61.00 | -0.03% | 307,292 |
| Jun 17, 2025 | 61.36 | 61.36 | 61.01 | 61.02 | 61.02 | -0.91% | 346,022 |
| Jun 16, 2025 | 61.59 | 61.81 | 61.51 | 61.58 | 61.58 | -0.40% | 346,009 |
| Jun 13, 2025 | 61.51 | 61.93 | 61.51 | 61.83 | 61.11 | -1.02% | 374,849 |
| Jun 12, 2025 | 62.27 | 62.47 | 62.27 | 62.47 | 61.75 | 0.13% | 291,027 |
| Jun 11, 2025 | 62.39 | 62.56 | 62.38 | 62.39 | 61.67 | 0.24% | 472,812 |
| Jun 10, 2025 | 62.19 | 62.33 | 62.16 | 62.24 | 61.52 | 0.23% | 355,698 |
| Jun 9, 2025 | 61.93 | 62.24 | 61.93 | 62.10 | 61.38 | 0.38% | 313,118 |
| Jun 6, 2025 | 61.55 | 61.87 | 61.55 | 61.87 | 61.15 | 0.43% | 303,106 |
| Jun 5, 2025 | 61.63 | 61.78 | 61.53 | 61.60 | 60.89 | 0.24% | 277,378 |
| Jun 4, 2025 | 61.49 | 61.50 | 61.35 | 61.45 | 60.74 | 0.41% | 221,721 |
| Jun 3, 2025 | 61.06 | 61.25 | 61.06 | 61.20 | 60.49 | 0.07% | 218,162 |
| Jun 2, 2025 | 61.05 | 61.16 | 60.89 | 61.16 | 60.45 | 0.39% | 530,512 |
| May 30, 2025 | 60.92 | 61.08 | 60.67 | 60.92 | 60.22 | -0.77% | 362,338 |
| May 29, 2025 | 61.48 | 61.49 | 61.11 | 61.39 | 60.68 | -0.08% | 193,188 |
| May 28, 2025 | 61.50 | 61.57 | 61.38 | 61.44 | 60.73 | -0.15% | 275,589 |
| May 27, 2025 | 61.49 | 61.58 | 61.06 | 61.53 | 60.82 | -0.29% | 278,157 |
| May 23, 2025 | 61.49 | 61.77 | 61.48 | 61.71 | 61.00 | 0.44% | 216,609 |
| May 22, 2025 | 61.38 | 61.51 | 61.31 | 61.44 | 60.73 | -0.19% | 201,502 |
| May 21, 2025 | 61.70 | 61.88 | 61.53 | 61.56 | 60.85 | 0.05% | 318,910 |