iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
72.99
+0.13 (0.18%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EEMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 72.19 | 73.02 | 72.19 | 72.99 | 72.99 | 0.18% | 322,163 |
| Oct 14, 2026 | 73.05 | 73.40 | 72.80 | 72.86 | 72.86 | -1.31% | 30,525 |
| Oct 13, 2026 | 73.51 | 73.93 | 73.51 | 73.83 | 73.83 | 0.09% | 284,529 |
| Oct 12, 2026 | 71.21 | 74.03 | 71.21 | 73.76 | 73.76 | -0.42% | 11,861 |
| Oct 9, 2026 | 74.01 | 74.11 | 73.91 | 74.07 | 74.07 | 0.90% | 32,769 |
| Oct 8, 2026 | 73.56 | 73.86 | 73.18 | 73.41 | 73.41 | -1.28% | 210,636 |
| Oct 7, 2026 | 74.21 | 74.48 | 74.08 | 74.36 | 74.36 | -1.20% | 17,170 |
| Oct 6, 2026 | 75.66 | 75.66 | 75.21 | 75.26 | 75.26 | -0.15% | 10,236 |
| Oct 5, 2026 | 74.92 | 75.45 | 74.78 | 75.37 | 75.37 | 0.72% | 29,699 |
| Oct 2, 2026 | 74.30 | 74.98 | 74.30 | 74.83 | 74.83 | 0.92% | 37,182 |
| Oct 1, 2026 | 73.97 | 74.27 | 73.71 | 74.15 | 74.15 | 0.14% | 17,401 |
| Sep 30, 2026 | 74.27 | 74.52 | 73.93 | 74.05 | 74.05 | -0.90% | 548,786 |
| Sep 29, 2026 | 74.69 | 74.72 | 74.38 | 74.72 | 74.72 | -0.25% | 22,337 |
| Sep 28, 2026 | 74.98 | 75.08 | 74.50 | 74.91 | 74.91 | -0.82% | 11,098 |
| Sep 25, 2026 | 75.27 | 75.62 | 75.14 | 75.53 | 75.53 | 0.80% | 32,183 |
| Sep 24, 2026 | 75.13 | 75.34 | 74.77 | 74.93 | 74.93 | -0.60% | 27,659 |
| Sep 23, 2026 | 76.08 | 76.09 | 75.27 | 75.38 | 75.38 | -1.71% | 29,780 |
| Sep 22, 2026 | 76.44 | 76.77 | 76.38 | 76.69 | 76.69 | 0.05% | 30,850 |
| Sep 21, 2026 | 76.16 | 76.71 | 76.00 | 76.65 | 76.65 | 1.97% | 26,719 |
| Sep 18, 2026 | 75.06 | 75.22 | 74.93 | 75.17 | 75.17 | -0.20% | 23,101 |
| Sep 17, 2026 | 75.16 | 75.42 | 75.14 | 75.32 | 75.32 | 1.40% | 16,755 |
| Sep 16, 2026 | 74.77 | 74.95 | 73.96 | 74.28 | 74.28 | -0.13% | 12,108 |
| Sep 15, 2026 | 74.59 | 74.61 | 74.25 | 74.38 | 74.38 | -0.31% | 14,653 |
| Sep 14, 2026 | 74.63 | 75.05 | 74.47 | 74.61 | 74.61 | -1.74% | 50,651 |
| Sep 11, 2026 | 75.50 | 76.02 | 75.50 | 75.93 | 75.93 | 1.25% | 46,527 |
| Sep 10, 2026 | 75.48 | 75.48 | 74.97 | 74.99 | 74.99 | -1.56% | 14,537 |
| Sep 9, 2026 | 74.66 | 76.54 | 74.66 | 76.18 | 76.18 | -0.20% | 19,506 |
| Sep 8, 2026 | 76.53 | 76.63 | 76.29 | 76.33 | 76.33 | -0.70% | 15,741 |
| Sep 4, 2026 | 76.09 | 76.91 | 76.06 | 76.87 | 76.87 | 1.08% | 17,009 |
| Sep 3, 2026 | 75.60 | 76.12 | 75.39 | 76.04 | 76.04 | 0.22% | 30,607 |
| Sep 2, 2026 | 75.53 | 75.89 | 75.53 | 75.87 | 75.87 | 0.38% | 20,947 |
| Sep 1, 2026 | 75.67 | 76.10 | 75.39 | 75.58 | 75.58 | -0.15% | 18,123 |
| Aug 31, 2026 | 75.90 | 75.98 | 75.54 | 75.69 | 75.69 | -0.03% | 33,148 |
| Aug 28, 2026 | 76.11 | 76.39 | 75.59 | 75.71 | 75.71 | -0.12% | 14,498 |
| Aug 27, 2026 | 75.61 | 75.83 | 75.51 | 75.80 | 75.80 | 0.64% | 22,847 |
| Aug 26, 2026 | 75.29 | 75.58 | 75.26 | 75.32 | 75.32 | -0.28% | 13,914 |
| Aug 25, 2026 | 75.11 | 75.58 | 75.03 | 75.53 | 75.53 | 1.33% | 34,603 |
| Aug 24, 2026 | 74.79 | 74.79 | 74.28 | 74.54 | 74.54 | -0.23% | 131,821 |
| Aug 21, 2026 | 74.90 | 74.93 | 74.60 | 74.71 | 74.71 | -0.05% | 175,287 |
| Aug 20, 2026 | 74.50 | 75.01 | 74.50 | 74.75 | 74.75 | -0.01% | 148,980 |
| Aug 19, 2026 | 75.01 | 75.08 | 74.53 | 74.75 | 74.75 | 0.63% | 242,960 |
| Aug 18, 2026 | 74.75 | 74.99 | 74.20 | 74.28 | 74.28 | -1.89% | 294,534 |
| Aug 17, 2026 | 75.65 | 76.25 | 75.58 | 75.71 | 75.71 | 1.05% | 180,093 |
| Aug 14, 2026 | 75.24 | 75.37 | 74.80 | 74.92 | 74.92 | 0.15% | 174,025 |
| Aug 13, 2026 | 74.63 | 75.04 | 74.63 | 74.81 | 74.81 | 0.23% | 194,168 |
| Aug 12, 2026 | 74.45 | 74.77 | 74.45 | 74.63 | 74.63 | 1.32% | 305,594 |
| Aug 11, 2026 | 73.82 | 74.00 | 73.58 | 73.66 | 73.66 | 0.30% | 347,535 |
| Aug 10, 2026 | 73.55 | 73.71 | 73.37 | 73.44 | 73.44 | -0.49% | 310,797 |
| Aug 7, 2026 | 74.03 | 74.12 | 73.48 | 73.80 | 73.80 | 0.99% | 308,663 |
| Aug 6, 2026 | 72.82 | 73.62 | 72.82 | 73.08 | 73.08 | -0.35% | 194,681 |