Skip to main content
logo
iShares Edge MSCI EM Minimum Volatility UCITS ETF (LON:EMV)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,821.74
-5.26 (-0.19%)
Oct 3, 2025, 3:31 PM BST

LON:EMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20252,822.202,822.202,815.622,817.502,817.50-0.34%5
Oct 2, 20252,832.102,832.102,825.002,827.002,827.000.25%316
Oct 1, 20252,813.182,820.202,813.182,820.002,820.000.25%1,259
Sep 30, 20252,811.002,818.562,809.002,813.002,813.00-0.21%1,114
Sep 29, 20252,813.002,820.102,812.462,819.002,819.000.43%21
Sep 26, 20252,811.032,815.002,805.022,807.002,807.00-0.44%1,498
Sep 25, 20252,809.552,819.502,809.552,819.502,819.50-0.30%1,530
Sep 24, 20252,825.002,837.382,825.002,828.002,828.000.07%629
Sep 23, 20252,809.982,826.562,808.002,826.002,826.000.25%54
Sep 22, 20252,812.002,819.602,812.002,819.002,819.00-0.30%52
Sep 19, 20252,820.902,831.002,820.902,827.502,827.500.46%1,382
Sep 18, 20252,802.022,814.502,802.022,814.502,814.500.46%1,512
Sep 17, 20252,793.002,805.002,793.002,801.502,801.500.52%91
Sep 16, 20252,787.002,787.002,787.002,787.002,787.00-0.13%-
Sep 15, 20252,784.802,792.562,779.002,790.502,790.50-5,651
Sep 12, 20252,795.002,795.002,787.002,790.502,790.50-0.07%621
Sep 11, 20252,785.002,797.002,785.002,792.502,792.500.41%18,063
Sep 10, 20252,780.002,783.002,777.082,781.002,781.000.51%153
Sep 9, 20252,763.982,771.202,761.262,767.002,767.000.31%73
Sep 8, 20252,764.002,769.002,753.902,758.502,758.500.02%472
Sep 5, 20252,766.002,766.002,750.002,758.002,758.000.15%4,689
Sep 4, 20252,762.002,762.002,754.002,754.002,754.00-0.15%32
Sep 3, 20252,775.002,775.282,758.002,758.002,758.00-0.36%3,185
Sep 2, 20252,754.312,771.742,754.312,768.002,768.000.89%2,082
Sep 1, 20252,741.002,755.002,729.002,743.502,743.50-0.18%86
Aug 29, 20252,764.002,764.002,748.502,748.502,748.50-0.76%47
Aug 28, 20252,764.472,775.002,764.472,769.502,769.500.34%8,023
Aug 27, 20252,762.002,773.002,760.002,760.002,760.00-0.54%544
Aug 26, 20252,816.002,816.002,775.002,775.002,775.00-0.72%1,200
Aug 22, 20252,798.002,839.002,793.702,795.002,795.000.13%252
Aug 21, 20252,784.002,793.002,782.002,791.502,791.500.34%324
Aug 20, 20252,783.002,783.002,779.002,782.002,782.000.61%2,011
Aug 19, 20252,773.002,773.002,765.002,765.002,765.00-0.05%84
Aug 18, 20252,772.002,772.002,766.502,766.502,766.501.08%-
Aug 15, 20252,752.002,752.002,737.002,737.002,737.00-0.31%1,002
Aug 14, 20252,749.002,761.002,745.502,745.502,745.50-0.65%337
Aug 13, 20252,762.002,771.002,762.002,763.502,763.50-0.02%90
Aug 12, 20252,761.002,764.002,756.622,764.002,764.00-0.18%3
Aug 11, 20252,762.002,769.002,757.702,769.002,769.000.05%60
Aug 8, 20252,769.002,771.382,762.002,767.502,767.50-0.31%1,397
Aug 7, 20252,777.002,788.002,774.102,776.002,776.00-0.11%36
Aug 6, 20252,793.002,793.002,778.102,779.002,779.00-0.38%38
Aug 5, 20252,789.002,803.002,785.002,789.502,789.500.23%5,024
Aug 4, 20252,792.002,792.002,773.902,783.002,783.000.80%183
Aug 1, 20252,770.002,770.002,755.622,761.002,761.00-0.58%3
Jul 31, 20252,778.002,783.002,772.002,777.002,777.00-0.09%116
Jul 30, 20252,778.002,785.202,767.002,779.502,779.500.23%3
Jul 29, 20252,772.082,785.022,767.002,773.002,773.000.11%279
Jul 28, 20252,778.002,782.002,757.442,770.002,770.000.02%1,932
Jul 25, 20252,757.002,769.502,757.002,769.502,769.500.18%1,889