iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
58.16
-0.15 (-0.26%)
Mar 31, 2025, 11:57 AM EDT - Market open
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 58.56 | 58.92 | 58.00 | 58.85 | 58.85 | 0.34% | 210,070 |
| Feb 11, 2025 | 58.53 | 58.80 | 58.00 | 58.65 | 58.65 | -0.44% | 331,889 |
| Feb 10, 2025 | 58.73 | 58.92 | 58.50 | 58.91 | 58.91 | 0.36% | 219,331 |
| Feb 7, 2025 | 58.94 | 59.04 | 58.59 | 58.70 | 58.70 | -0.14% | 261,509 |
| Feb 6, 2025 | 58.65 | 58.78 | 58.43 | 58.78 | 58.78 | -0.02% | 249,404 |
| Feb 5, 2025 | 58.71 | 58.82 | 58.60 | 58.79 | 58.79 | -0.02% | 266,401 |
| Feb 4, 2025 | 58.71 | 58.92 | 58.62 | 58.80 | 58.80 | 0.53% | 434,285 |
| Feb 3, 2025 | 58.00 | 58.52 | 58.00 | 58.49 | 58.49 | 0.29% | 548,491 |
| Jan 31, 2025 | 58.72 | 58.72 | 58.26 | 58.32 | 58.32 | -0.55% | 394,416 |
| Jan 30, 2025 | 58.31 | 58.75 | 58.31 | 58.64 | 58.64 | 0.70% | 306,486 |
| Jan 29, 2025 | 58.58 | 58.58 | 58.18 | 58.23 | 58.23 | -0.19% | 228,291 |
| Jan 28, 2025 | 58.25 | 58.34 | 58.03 | 58.34 | 58.34 | - | 219,739 |
| Jan 27, 2025 | 57.49 | 58.34 | 57.49 | 58.34 | 58.34 | -0.32% | 229,385 |
| Jan 24, 2025 | 58.50 | 58.72 | 58.47 | 58.53 | 58.53 | 0.33% | 202,679 |
| Jan 23, 2025 | 58.23 | 58.48 | 58.23 | 58.34 | 58.34 | 0.36% | 215,358 |
| Jan 22, 2025 | 58.22 | 58.30 | 58.13 | 58.13 | 58.13 | -0.12% | 187,639 |
| Jan 21, 2025 | 58.08 | 58.24 | 57.93 | 58.20 | 58.20 | 0.67% | 523,335 |
| Jan 17, 2025 | 57.66 | 57.99 | 57.66 | 57.81 | 57.81 | 0.43% | 287,637 |
| Jan 16, 2025 | 57.75 | 57.75 | 57.37 | 57.56 | 57.56 | -0.42% | 317,710 |