Skip to main content
logo
iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
69.88
-0.13 (-0.19%)
At close: Apr 28, 2026, 4:00 PM EDT
69.88
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EEMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202669.7169.9369.5669.8869.88-0.19%33,273
Apr 27, 202670.1570.2669.9370.0170.01-0.20%37,152
Apr 24, 202669.9170.1869.6870.1570.151.11%40,339
Apr 23, 202669.6769.9268.8669.3869.38-1.28%27,068
Apr 22, 202669.8670.3369.8670.2870.281.25%145,192
Apr 21, 202670.3570.4569.3769.4169.41-1.21%125,417
Apr 20, 202670.1570.4270.0270.2670.26-0.69%154,820
Apr 17, 202670.5171.1970.5170.7570.752.05%203,034
Apr 16, 202669.4069.6269.1369.3369.330.23%252,298
Apr 15, 202669.2169.3269.0669.1769.170.13%343,279
Apr 14, 202668.7569.1368.6469.0869.081.08%205,526
Apr 13, 202667.5368.4367.5368.3468.340.84%298,624
Apr 10, 202667.9468.0967.7067.7767.770.04%291,338
Apr 9, 202667.0667.9067.0667.7467.740.18%187,775
Apr 8, 202667.5867.9667.1567.6267.623.81%245,560
Apr 7, 202664.7865.1664.2765.1465.140.34%201,716
Apr 6, 202664.8665.1964.6764.9264.920.39%214,155
Apr 2, 202663.6364.9463.6364.6764.67-0.40%598,737
Apr 1, 202664.6365.2764.6364.9364.930.31%421,064
Mar 31, 202663.1464.7563.1464.7364.732.58%287,027
Mar 30, 202663.6063.6062.8163.1063.10-0.38%239,152
Mar 27, 202663.8763.8763.1963.3463.34-0.17%415,966
Mar 26, 202664.2864.4963.4463.4563.45-2.34%306,879
Mar 25, 202665.2865.3464.8764.9764.971.61%156,057
Mar 24, 202663.6664.2963.6663.9463.94-1.36%239,836
Mar 23, 202664.5265.1864.1764.8264.822.34%446,581
Mar 20, 202664.6564.6563.2163.3463.34-2.52%1,132,342
Mar 19, 202663.9765.1963.9764.9864.980.37%347,724
Mar 18, 202665.3065.4864.7264.7464.74-1.33%450,181
Mar 17, 202665.6265.8965.4665.6165.610.66%157,380
Mar 16, 202664.8465.3264.8465.1865.181.57%380,017
Mar 13, 202664.7365.1464.0764.1764.17-0.34%252,913
Mar 12, 202665.4365.4364.3664.3964.39-2.16%508,354
Mar 11, 202665.7266.1165.5765.8165.810.24%339,360
Mar 10, 202665.7266.6565.5165.6565.65-0.06%818,392
Mar 9, 202664.2265.7763.9865.6965.691.40%834,234
Mar 6, 202664.4565.0964.3264.7864.78-0.37%863,649
Mar 5, 202665.5165.7564.4765.0265.02-1.28%625,928
Mar 4, 202665.4966.1665.2565.8665.860.53%497,430
Mar 3, 202665.3265.8364.2865.5165.51-3.15%624,311
Mar 2, 202667.2167.9767.0267.6467.64-1.73%314,512
Feb 27, 202668.8068.9568.5968.8368.83-0.26%223,720
Feb 26, 202669.3469.4768.7069.0169.01-0.72%192,983
Feb 25, 202669.4569.6169.2769.5169.510.49%155,767
Feb 24, 202668.7969.2568.6669.1769.170.85%363,739
Feb 23, 202668.6969.0168.5668.5968.59-0.33%208,814
Feb 20, 202667.9568.8767.9568.8268.821.22%489,983
Feb 19, 202667.8268.0667.6667.9967.99-0.41%125,451
Feb 18, 202668.1968.5168.1168.2768.270.26%308,852
Feb 17, 202667.9768.2067.5468.0968.09-0.07%352,878