iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
64.04
-0.14 (-0.22%)
Dec 31, 2025, 4:00 PM EST - Market closed
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 64.35 | 64.35 | 64.02 | 64.04 | 64.04 | -0.22% | 213,891 |
| Dec 30, 2025 | 64.12 | 64.26 | 64.10 | 64.18 | 64.18 | 0.08% | 320,849 |
| Dec 29, 2025 | 64.08 | 64.20 | 63.98 | 64.13 | 64.13 | -0.50% | 232,719 |
| Dec 26, 2025 | 64.40 | 64.45 | 64.27 | 64.45 | 64.45 | 0.25% | 13,507 |
| Dec 24, 2025 | 64.13 | 64.31 | 64.13 | 64.29 | 64.29 | 0.14% | 17,031 |
| Dec 23, 2025 | 63.93 | 64.20 | 63.91 | 64.20 | 64.20 | 0.36% | 30,684 |
| Dec 22, 2025 | 63.86 | 63.97 | 63.86 | 63.97 | 63.97 | 0.38% | 16,229 |
| Dec 19, 2025 | 63.54 | 63.87 | 63.54 | 63.73 | 63.73 | 0.70% | 32,034 |
| Dec 18, 2025 | 63.29 | 63.47 | 63.20 | 63.29 | 63.29 | 0.78% | 354,273 |
| Dec 17, 2025 | 63.16 | 63.24 | 62.77 | 62.80 | 62.80 | -0.48% | 247,271 |
| Dec 16, 2025 | 63.05 | 63.37 | 62.93 | 63.10 | 63.10 | -2.05% | 240,498 |
| Dec 15, 2025 | 64.66 | 64.96 | 64.38 | 64.42 | 63.45 | 0.12% | 256,866 |
| Dec 12, 2025 | 64.74 | 64.85 | 64.26 | 64.34 | 63.37 | -0.80% | 246,343 |
| Dec 11, 2025 | 64.66 | 64.89 | 64.55 | 64.86 | 63.88 | 0.02% | 384,502 |
| Dec 10, 2025 | 64.51 | 64.95 | 64.47 | 64.85 | 63.87 | 0.43% | 260,160 |
| Dec 9, 2025 | 64.37 | 64.59 | 64.37 | 64.57 | 63.59 | 0.16% | 270,090 |
| Dec 8, 2025 | 64.77 | 64.77 | 64.37 | 64.47 | 63.49 | -0.46% | 270,361 |
| Dec 5, 2025 | 65.05 | 65.20 | 64.75 | 64.77 | 63.79 | 0.12% | 355,189 |
| Dec 4, 2025 | 64.60 | 64.69 | 64.53 | 64.69 | 63.71 | 0.47% | 140,698 |
| Dec 3, 2025 | 64.18 | 64.42 | 64.18 | 64.39 | 63.42 | 0.03% | 137,562 |
| Dec 2, 2025 | 64.46 | 64.52 | 64.25 | 64.37 | 63.40 | 0.08% | 422,876 |
| Dec 1, 2025 | 64.28 | 64.52 | 64.28 | 64.32 | 63.35 | -0.25% | 439,224 |
| Nov 28, 2025 | 64.31 | 64.52 | 64.27 | 64.48 | 63.50 | 0.03% | 146,030 |
| Nov 26, 2025 | 64.36 | 64.49 | 64.25 | 64.46 | 63.48 | 0.34% | 210,721 |
| Nov 25, 2025 | 63.96 | 64.27 | 63.86 | 64.24 | 63.27 | 0.08% | 271,454 |
| Nov 24, 2025 | 63.98 | 64.24 | 63.93 | 64.19 | 63.22 | 0.47% | 267,056 |
| Nov 21, 2025 | 63.55 | 64.02 | 63.47 | 63.89 | 62.92 | -0.06% | 668,402 |
| Nov 20, 2025 | 64.78 | 64.82 | 63.90 | 63.93 | 62.96 | -0.78% | 748,636 |
| Nov 19, 2025 | 64.42 | 64.68 | 64.33 | 64.43 | 63.45 | -0.23% | 395,921 |
| Nov 18, 2025 | 64.52 | 64.69 | 64.34 | 64.58 | 63.60 | -0.17% | 285,810 |
| Nov 17, 2025 | 64.96 | 65.04 | 64.56 | 64.69 | 63.71 | -0.89% | 398,172 |
| Nov 14, 2025 | 64.90 | 65.37 | 64.90 | 65.27 | 64.28 | 0.34% | 272,323 |
| Nov 13, 2025 | 65.55 | 65.62 | 65.00 | 65.05 | 64.07 | -1.00% | 672,059 |
| Nov 12, 2025 | 65.61 | 65.71 | 65.50 | 65.71 | 64.72 | 0.06% | 443,109 |
| Nov 11, 2025 | 65.50 | 65.69 | 65.50 | 65.67 | 64.68 | 0.37% | 181,652 |
| Nov 10, 2025 | 65.23 | 65.44 | 65.16 | 65.43 | 64.44 | 0.88% | 267,433 |
| Nov 7, 2025 | 64.76 | 65.08 | 64.37 | 64.86 | 63.88 | 0.14% | 1,606,783 |
| Nov 6, 2025 | 65.05 | 65.18 | 64.64 | 64.77 | 63.79 | -0.54% | 363,468 |
| Nov 5, 2025 | 64.70 | 65.14 | 64.70 | 65.12 | 64.13 | 0.62% | 1,522,124 |
| Nov 4, 2025 | 64.81 | 64.96 | 64.68 | 64.72 | 63.74 | -0.71% | 270,814 |
| Nov 3, 2025 | 65.21 | 65.23 | 65.02 | 65.18 | 64.19 | 0.22% | 3,152,948 |
| Oct 31, 2025 | 65.09 | 65.14 | 64.93 | 65.04 | 64.06 | -0.31% | 349,682 |
| Oct 30, 2025 | 65.27 | 65.41 | 65.24 | 65.24 | 64.25 | -0.79% | 278,011 |
| Oct 29, 2025 | 65.94 | 65.97 | 65.59 | 65.76 | 64.76 | 0.11% | 424,245 |
| Oct 28, 2025 | 65.47 | 65.73 | 65.47 | 65.69 | 64.70 | -0.08% | 1,803,472 |
| Oct 27, 2025 | 65.65 | 65.74 | 65.58 | 65.74 | 64.75 | 0.38% | 269,350 |
| Oct 24, 2025 | 65.50 | 65.55 | 65.39 | 65.49 | 64.50 | 0.18% | 843,647 |
| Oct 23, 2025 | 65.09 | 65.41 | 65.09 | 65.37 | 64.38 | 0.45% | 476,521 |
| Oct 22, 2025 | 65.08 | 65.32 | 64.92 | 65.08 | 64.10 | 0.35% | 713,752 |
| Oct 21, 2025 | 64.92 | 65.03 | 64.85 | 64.85 | 63.87 | -0.63% | 464,732 |