iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
58.47
+0.03 (0.05%)
Dec 26, 2024, 1:08 PM EST - Market open
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 58.36 | 58.47 | 58.30 | 58.44 | 58.44 | 0.36% | 154,120 |
| Dec 23, 2024 | 58.20 | 58.34 | 58.01 | 58.23 | 58.23 | 0.38% | 1,594,710 |
| Dec 20, 2024 | 58.04 | 58.22 | 57.59 | 58.01 | 58.01 | 0.12% | 458,740 |
| Dec 19, 2024 | 58.22 | 58.31 | 57.94 | 57.94 | 57.94 | 0.16% | 414,188 |
| Dec 18, 2024 | 58.55 | 58.69 | 57.76 | 57.85 | 57.85 | -1.33% | 329,144 |
| Dec 17, 2024 | 58.52 | 58.68 | 58.37 | 58.63 | 58.63 | -2.96% | 211,230 |
| Dec 16, 2024 | 60.31 | 60.46 | 60.22 | 60.42 | 59.01 | -0.02% | 291,896 |
| Dec 13, 2024 | 60.58 | 60.58 | 60.30 | 60.43 | 59.02 | -0.07% | 186,451 |
| Dec 12, 2024 | 60.45 | 60.59 | 60.37 | 60.47 | 59.06 | -0.36% | 204,494 |
| Dec 11, 2024 | 60.60 | 60.69 | 60.35 | 60.69 | 59.27 | 0.21% | 188,803 |
| Dec 10, 2024 | 60.65 | 60.71 | 60.46 | 60.56 | 59.15 | -0.93% | 210,957 |
| Dec 9, 2024 | 61.00 | 61.35 | 61.00 | 61.13 | 59.70 | 1.19% | 352,667 |
| Dec 6, 2024 | 60.60 | 60.60 | 60.33 | 60.41 | 59.00 | 0.02% | 161,287 |
| Dec 5, 2024 | 60.21 | 60.45 | 60.21 | 60.40 | 58.99 | 0.60% | 187,441 |
| Dec 4, 2024 | 60.03 | 60.10 | 59.94 | 60.04 | 58.64 | 0.08% | 245,140 |
| Dec 3, 2024 | 59.84 | 59.99 | 59.61 | 59.99 | 58.59 | 0.13% | 280,402 |
| Dec 2, 2024 | 59.79 | 59.92 | 59.68 | 59.91 | 58.51 | 0.13% | 283,329 |
| Nov 29, 2024 | 59.46 | 59.84 | 59.26 | 59.83 | 58.43 | - | 232,812 |
| Nov 27, 2024 | 59.99 | 59.99 | 59.62 | 59.83 | 58.43 | 0.42% | 148,877 |
| Nov 26, 2024 | 59.63 | 59.64 | 59.49 | 59.58 | 58.19 | -0.15% | 196,874 |
| Nov 25, 2024 | 59.94 | 59.94 | 59.58 | 59.67 | 58.28 | 0.07% | 303,469 |
| Nov 22, 2024 | 59.34 | 59.63 | 59.34 | 59.63 | 58.24 | 0.13% | 151,072 |
| Nov 21, 2024 | 59.53 | 59.57 | 59.36 | 59.55 | 58.16 | 0.12% | 171,753 |
| Nov 20, 2024 | 59.50 | 59.51 | 59.31 | 59.48 | 58.09 | -0.18% | 128,220 |
| Nov 19, 2024 | 59.40 | 59.70 | 59.40 | 59.59 | 58.20 | 0.08% | 206,240 |
| Nov 18, 2024 | 59.34 | 59.55 | 59.28 | 59.54 | 58.15 | 0.80% | 208,858 |
| Nov 15, 2024 | 59.20 | 59.32 | 58.98 | 59.07 | 57.69 | -0.05% | 235,880 |
| Nov 14, 2024 | 59.23 | 59.29 | 59.07 | 59.10 | 57.72 | -0.67% | 207,845 |
| Nov 13, 2024 | 59.68 | 59.69 | 59.47 | 59.50 | 58.11 | -0.08% | 287,376 |
| Nov 12, 2024 | 59.65 | 59.75 | 59.48 | 59.55 | 58.16 | -1.13% | 806,216 |
| Nov 11, 2024 | 60.41 | 60.41 | 60.17 | 60.23 | 58.82 | -0.53% | 193,075 |
| Nov 8, 2024 | 60.79 | 60.83 | 60.41 | 60.55 | 59.14 | -1.35% | 303,248 |
| Nov 7, 2024 | 61.21 | 61.40 | 61.11 | 61.38 | 59.95 | 1.34% | 248,599 |
| Nov 6, 2024 | 60.46 | 60.73 | 60.36 | 60.57 | 59.16 | -0.93% | 218,758 |
| Nov 5, 2024 | 61.05 | 61.20 | 61.04 | 61.14 | 59.71 | 0.94% | 142,901 |
| Nov 4, 2024 | 60.79 | 60.81 | 60.51 | 60.57 | 59.16 | 0.22% | 209,129 |
| Nov 1, 2024 | 60.80 | 60.80 | 60.41 | 60.44 | 59.03 | 0.12% | 118,655 |
| Oct 31, 2024 | 60.32 | 60.59 | 60.31 | 60.37 | 58.96 | -0.64% | 260,385 |
| Oct 30, 2024 | 60.62 | 60.86 | 60.21 | 60.76 | 59.34 | -0.33% | 181,730 |
| Oct 29, 2024 | 61.34 | 61.34 | 60.67 | 60.96 | 59.54 | -0.49% | 117,468 |
| Oct 28, 2024 | 61.31 | 61.33 | 61.20 | 61.26 | 59.83 | 0.37% | 184,217 |
| Oct 25, 2024 | 61.02 | 61.26 | 60.96 | 61.04 | 59.61 | -0.07% | 204,165 |
| Oct 24, 2024 | 61.19 | 61.19 | 60.93 | 61.08 | 59.65 | -0.13% | 120,526 |
| Oct 23, 2024 | 61.29 | 61.33 | 61.00 | 61.16 | 59.73 | -0.67% | 146,901 |
| Oct 22, 2024 | 61.62 | 61.62 | 61.43 | 61.57 | 60.13 | -0.08% | 307,475 |
| Oct 21, 2024 | 61.71 | 61.93 | 61.45 | 61.62 | 60.18 | -0.71% | 178,422 |
| Oct 18, 2024 | 62.27 | 62.27 | 62.00 | 62.06 | 60.61 | 0.83% | 209,712 |
| Oct 17, 2024 | 61.61 | 61.62 | 61.20 | 61.55 | 60.11 | -0.42% | 551,639 |
| Oct 16, 2024 | 61.79 | 61.93 | 61.76 | 61.81 | 60.37 | 0.47% | 391,719 |
| Oct 15, 2024 | 61.81 | 61.94 | 61.46 | 61.52 | 60.08 | -0.87% | 362,551 |
| Oct 14, 2024 | 61.88 | 62.21 | 61.86 | 62.06 | 60.61 | 0.02% | 302,214 |
| Oct 11, 2024 | 61.71 | 62.11 | 61.60 | 62.05 | 60.60 | 0.18% | 501,305 |
| Oct 10, 2024 | 61.88 | 61.95 | 61.64 | 61.94 | 60.49 | 0.21% | 239,849 |
| Oct 9, 2024 | 61.64 | 61.96 | 61.46 | 61.81 | 60.37 | -0.71% | 688,781 |
| Oct 8, 2024 | 62.19 | 62.47 | 61.99 | 62.25 | 60.80 | -1.36% | 335,491 |
| Oct 7, 2024 | 62.99 | 63.18 | 62.83 | 63.11 | 61.64 | 0.70% | 291,510 |
| Oct 4, 2024 | 62.70 | 62.74 | 62.40 | 62.67 | 61.21 | 0.42% | 190,387 |
| Oct 3, 2024 | 62.48 | 62.68 | 62.34 | 62.41 | 60.95 | -1.09% | 259,733 |
| Oct 2, 2024 | 63.20 | 63.23 | 62.86 | 63.10 | 61.63 | 0.61% | 408,366 |
| Oct 1, 2024 | 62.86 | 62.89 | 62.44 | 62.72 | 61.26 | 0.03% | 535,677 |
| Sep 30, 2024 | 63.01 | 63.16 | 62.57 | 62.70 | 61.24 | -0.67% | 311,350 |
| Sep 27, 2024 | 62.96 | 63.34 | 62.48 | 63.12 | 61.65 | -0.28% | 305,634 |
| Sep 26, 2024 | 63.73 | 63.73 | 63.09 | 63.30 | 61.82 | 1.72% | 288,185 |
| Sep 25, 2024 | 62.59 | 62.59 | 62.22 | 62.23 | 60.78 | -0.70% | 508,963 |
| Sep 24, 2024 | 62.45 | 62.75 | 62.28 | 62.67 | 61.21 | 1.99% | 186,484 |
| Sep 23, 2024 | 61.99 | 61.99 | 61.04 | 61.45 | 60.02 | 0.64% | 188,248 |
| Sep 20, 2024 | 61.09 | 61.12 | 60.89 | 61.06 | 59.64 | 0.36% | 189,138 |
| Sep 19, 2024 | 60.73 | 60.90 | 60.52 | 60.84 | 59.42 | 1.23% | 279,407 |
| Sep 18, 2024 | 60.30 | 60.61 | 60.04 | 60.10 | 58.70 | -0.35% | 266,853 |
| Sep 17, 2024 | 60.12 | 60.47 | 60.09 | 60.31 | 58.90 | 0.19% | 270,215 |
| Sep 16, 2024 | 60.29 | 60.29 | 60.07 | 60.20 | 58.79 | 0.27% | 295,413 |
| Sep 13, 2024 | 59.81 | 60.20 | 59.79 | 60.03 | 58.63 | 0.38% | 321,498 |
| Sep 12, 2024 | 59.57 | 59.80 | 59.48 | 59.80 | 58.40 | 0.67% | 192,039 |
| Sep 11, 2024 | 59.11 | 59.42 | 58.60 | 59.40 | 58.01 | -0.18% | 250,225 |
| Sep 10, 2024 | 59.51 | 59.60 | 59.32 | 59.51 | 58.12 | 0.03% | 7,780,375 |
| Sep 9, 2024 | 59.25 | 59.83 | 59.25 | 59.49 | 58.10 | 0.27% | 145,335 |
| Sep 6, 2024 | 59.86 | 59.95 | 59.28 | 59.33 | 57.95 | -0.80% | 463,030 |
| Sep 5, 2024 | 59.89 | 60.00 | 59.75 | 59.81 | 58.41 | 0.27% | 181,040 |
| Sep 4, 2024 | 59.44 | 59.81 | 59.10 | 59.65 | 58.26 | 0.27% | 238,968 |
| Sep 3, 2024 | 59.80 | 59.80 | 59.40 | 59.49 | 58.10 | -1.05% | 237,086 |
| Aug 30, 2024 | 60.29 | 60.29 | 59.95 | 60.12 | 58.72 | 0.13% | 288,245 |
| Aug 29, 2024 | 60.25 | 60.25 | 60.01 | 60.04 | 58.64 | -0.25% | 280,032 |
| Aug 28, 2024 | 60.26 | 60.31 | 60.09 | 60.19 | 58.79 | -0.23% | 299,114 |
| Aug 27, 2024 | 59.51 | 60.37 | 59.51 | 60.33 | 58.92 | 0.22% | 158,534 |
| Aug 26, 2024 | 60.20 | 60.38 | 60.15 | 60.20 | 58.80 | - | 200,502 |
| Aug 23, 2024 | 59.91 | 60.24 | 59.83 | 60.20 | 58.80 | 1.04% | 183,485 |
| Aug 22, 2024 | 59.79 | 59.84 | 59.51 | 59.58 | 58.19 | -0.43% | 132,852 |
| Aug 21, 2024 | 59.75 | 59.95 | 59.72 | 59.84 | 58.44 | 0.35% | 182,403 |
| Aug 20, 2024 | 59.67 | 59.75 | 59.51 | 59.63 | 58.24 | -0.17% | 136,094 |
| Aug 19, 2024 | 59.56 | 59.81 | 59.53 | 59.73 | 58.34 | 0.79% | 181,746 |
| Aug 16, 2024 | 59.03 | 59.29 | 59.03 | 59.26 | 57.88 | 0.73% | 179,769 |
| Aug 15, 2024 | 58.64 | 58.95 | 58.64 | 58.83 | 57.46 | 0.48% | 203,791 |
| Aug 14, 2024 | 58.56 | 58.60 | 58.42 | 58.55 | 57.18 | 0.12% | 220,116 |
| Aug 13, 2024 | 58.27 | 58.53 | 58.27 | 58.48 | 57.12 | 0.60% | 173,451 |
| Aug 12, 2024 | 58.09 | 58.24 | 58.06 | 58.13 | 56.77 | 0.19% | 167,182 |
| Aug 9, 2024 | 57.94 | 58.10 | 57.89 | 58.02 | 56.67 | 0.36% | 401,644 |
| Aug 8, 2024 | 57.51 | 57.94 | 57.51 | 57.81 | 56.46 | 1.21% | 396,331 |
| Aug 7, 2024 | 57.59 | 57.67 | 57.11 | 57.12 | 55.79 | 0.53% | 343,670 |
| Aug 6, 2024 | 56.61 | 57.09 | 56.61 | 56.82 | 55.49 | 0.09% | 328,113 |
| Aug 5, 2024 | 55.62 | 56.98 | 55.62 | 56.77 | 55.45 | -2.12% | 414,449 |