iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
75.21
+0.67 (0.90%)
Aug 25, 2026, 9:56 AM EDT - Market open
EEMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 73.45 | 73.65 | 73.27 | 73.34 | 73.34 | -0.42% | 157,637 |
| Aug 4, 2026 | 72.82 | 73.75 | 72.82 | 73.65 | 73.65 | 2.31% | 258,330 |
| Aug 3, 2026 | 71.46 | 72.02 | 71.09 | 71.99 | 71.99 | 0.83% | 455,704 |
| Jul 31, 2026 | 72.02 | 72.15 | 71.11 | 71.40 | 71.40 | -0.38% | 374,073 |
| Jul 30, 2026 | 70.52 | 71.73 | 70.42 | 71.67 | 71.67 | 2.93% | 284,389 |
| Jul 29, 2026 | 70.11 | 70.84 | 69.42 | 69.63 | 69.63 | -1.56% | 233,684 |
| Jul 28, 2026 | 70.34 | 71.06 | 70.18 | 70.73 | 70.73 | -1.63% | 166,570 |
| Jul 27, 2026 | 72.29 | 72.42 | 71.34 | 71.90 | 71.90 | 0.46% | 203,209 |
| Jul 24, 2026 | 71.91 | 72.17 | 71.47 | 71.57 | 71.57 | -0.83% | 271,512 |
| Jul 23, 2026 | 72.09 | 72.48 | 71.73 | 72.17 | 72.17 | -0.40% | 216,664 |
| Jul 22, 2026 | 72.20 | 72.74 | 72.20 | 72.46 | 72.46 | -0.11% | 174,782 |
| Jul 21, 2026 | 72.39 | 72.67 | 72.08 | 72.54 | 72.54 | 2.34% | 169,875 |
| Jul 20, 2026 | 71.09 | 71.38 | 70.83 | 70.88 | 70.88 | -0.08% | 183,149 |
| Jul 17, 2026 | 70.17 | 71.18 | 69.91 | 70.94 | 70.94 | -0.56% | 187,159 |
| Jul 16, 2026 | 71.56 | 71.84 | 71.17 | 71.34 | 71.34 | -1.50% | 153,713 |
| Jul 15, 2026 | 72.83 | 72.83 | 71.67 | 72.43 | 72.43 | -0.48% | 223,145 |
| Jul 14, 2026 | 72.48 | 72.87 | 72.26 | 72.78 | 72.78 | 0.97% | 297,737 |
| Jul 13, 2026 | 72.57 | 72.75 | 71.94 | 72.08 | 72.08 | -2.96% | 149,084 |
| Jul 10, 2026 | 73.77 | 74.34 | 73.69 | 74.28 | 74.28 | 0.32% | 120,028 |
| Jul 9, 2026 | 73.78 | 74.13 | 73.33 | 74.04 | 74.04 | 1.11% | 192,642 |
| Jul 8, 2026 | 72.43 | 73.34 | 72.23 | 73.23 | 73.23 | 0.32% | 146,547 |
| Jul 7, 2026 | 73.47 | 73.60 | 72.77 | 73.00 | 73.00 | -2.03% | 152,252 |
| Jul 6, 2026 | 74.01 | 74.54 | 74.01 | 74.51 | 74.51 | 1.29% | 230,792 |
| Jul 2, 2026 | 74.03 | 74.54 | 72.85 | 73.56 | 73.56 | -0.76% | 203,385 |
| Jul 1, 2026 | 74.57 | 74.67 | 74.12 | 74.12 | 74.12 | -1.54% | 363,366 |
| Jun 30, 2026 | 74.60 | 75.33 | 74.60 | 75.28 | 75.28 | 0.80% | 539,861 |
| Jun 29, 2026 | 74.11 | 74.81 | 73.51 | 74.68 | 74.68 | 0.78% | 253,107 |
| Jun 26, 2026 | 73.54 | 74.52 | 73.47 | 74.10 | 74.10 | -0.74% | 310,794 |
| Jun 25, 2026 | 75.11 | 75.41 | 74.21 | 74.65 | 74.65 | 0.42% | 209,964 |
| Jun 24, 2026 | 74.38 | 74.52 | 73.78 | 74.34 | 74.34 | 0.28% | 270,309 |
| Jun 23, 2026 | 74.19 | 74.97 | 74.09 | 74.13 | 74.13 | -3.65% | 194,737 |
| Jun 22, 2026 | 77.01 | 77.39 | 76.80 | 76.94 | 76.94 | 0.37% | 887,059 |
| Jun 18, 2026 | 76.61 | 76.86 | 76.35 | 76.66 | 76.66 | 2.08% | 291,052 |
| Jun 17, 2026 | 75.86 | 76.37 | 75.06 | 75.10 | 75.10 | -0.62% | 360,485 |
| Jun 16, 2026 | 75.97 | 76.27 | 75.46 | 75.57 | 75.57 | -0.88% | 128,205 |
| Jun 15, 2026 | 75.89 | 76.35 | 75.87 | 76.24 | 76.24 | 2.55% | 188,239 |
| Jun 12, 2026 | 74.81 | 75.29 | 74.49 | 74.99 | 74.34 | 0.32% | 202,973 |