iShares Edge MSCI EM Minimum Volatility UCITS ETF (LON:EMV)
London · Delayed Price · Currency is GBP · Price in GBX 3,486.00
-17.00 (-0.49%)
Sep 23, 2026, 10:05 AM GMT
LON:EMV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,494.00 | 3,494.00 | 3,486.00 | 3,483.50 | 3,483.50 | -0.56% | 2 |
| Sep 22, 2026 | 3,481.00 | 3,503.62 | 3,473.00 | 3,503.00 | 3,503.00 | 0.44% | 77 |
| Sep 21, 2026 | 3,473.00 | 3,482.38 | 3,461.00 | 3,487.50 | 3,487.50 | 2.02% | 417 |
| Sep 18, 2026 | 3,454.00 | 3,438.00 | 3,437.00 | 3,418.50 | 3,418.50 | -0.70% | 159 |
| Sep 17, 2026 | 3,396.00 | 3,446.00 | 3,396.00 | 3,442.50 | 3,442.50 | 1.34% | 387 |
| Sep 16, 2026 | 3,397.00 | 3,385.00 | 3,385.00 | 3,397.00 | 3,397.00 | 0.98% | 579 |
| Sep 15, 2026 | 3,391.00 | 3,391.00 | 3,384.00 | 3,364.00 | 3,364.00 | -0.30% | 736 |
| Sep 14, 2026 | 3,409.00 | 3,411.00 | 3,361.00 | 3,374.00 | 3,374.00 | -1.37% | 926 |
| Sep 11, 2026 | 3,425.00 | 3,435.00 | 3,421.00 | 3,421.00 | 3,421.00 | 0.35% | 1,293 |
| Sep 10, 2026 | 3,444.00 | 3,444.00 | 3,409.00 | 3,409.00 | 3,409.00 | -1.16% | 463 |
| Sep 9, 2026 | 3,459.00 | 3,474.00 | 3,449.00 | 3,449.00 | 3,449.00 | -0.49% | 283 |
| Sep 8, 2026 | 3,455.20 | 3,466.00 | 3,460.00 | 3,466.00 | 3,466.00 | -0.23% | 2,639 |
| Sep 7, 2026 | 3,478.00 | 3,508.00 | 3,468.00 | 3,474.00 | 3,474.00 | 0.17% | 4,308 |
| Sep 4, 2026 | 3,458.00 | 3,483.40 | 3,443.00 | 3,468.00 | 3,468.00 | 1.11% | 2,093 |
| Sep 3, 2026 | 3,430.00 | 3,440.00 | 3,421.00 | 3,430.00 | 3,430.00 | -0.20% | 1,342 |
| Sep 2, 2026 | 3,432.00 | 3,440.38 | 3,415.00 | 3,437.00 | 3,437.00 | -0.22% | 1,257 |
| Sep 1, 2026 | 3,445.00 | 3,468.00 | 3,435.62 | 3,444.50 | 3,444.50 | 0.03% | 21,810 |
| Aug 28, 2026 | 3,430.00 | 3,529.00 | 3,430.00 | 3,443.50 | 3,443.50 | 0.95% | 233 |
| Aug 27, 2026 | 3,425.00 | 3,430.00 | 3,405.00 | 3,411.00 | 3,411.00 | 0.68% | 1,744 |
| Aug 26, 2026 | 3,388.00 | 3,400.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.01% | 1,502 |
| Aug 25, 2026 | 3,376.00 | 3,385.48 | 3,376.00 | 3,387.50 | 3,387.50 | 1.16% | 229 |
| Aug 24, 2026 | 3,361.00 | 3,365.00 | 3,334.00 | 3,348.50 | 3,348.50 | -0.37% | 3,798 |
| Aug 21, 2026 | 3,354.09 | 3,373.00 | 3,354.09 | 3,361.00 | 3,361.00 | 0.06% | 61 |
| Aug 20, 2026 | 3,378.00 | 3,374.00 | 3,339.00 | 3,359.00 | 3,359.00 | -0.15% | 2,266 |
| Aug 19, 2026 | 3,359.34 | 3,380.00 | 3,380.00 | 3,364.00 | 3,364.00 | -0.01% | 532 |
| Aug 18, 2026 | 3,419.00 | 3,419.00 | 3,393.00 | 3,364.50 | 3,364.50 | -2.14% | 6,821 |
| Aug 17, 2026 | 3,426.88 | 3,438.00 | 3,438.00 | 3,438.00 | 3,438.00 | 1.69% | 561 |
| Aug 14, 2026 | 3,411.00 | 3,405.00 | 3,381.00 | 3,381.00 | 3,381.00 | -0.79% | 2,762 |
| Aug 13, 2026 | 3,383.80 | 3,408.58 | 3,383.80 | 3,408.00 | 3,408.00 | 0.58% | 102 |
| Aug 12, 2026 | 3,373.00 | 3,390.30 | 3,369.01 | 3,388.50 | 3,388.50 | 1.00% | 172 |
| Aug 11, 2026 | 3,351.00 | 3,364.84 | 3,340.51 | 3,355.00 | 3,355.00 | 0.46% | 1,726 |
| Aug 10, 2026 | 3,363.00 | 3,374.00 | 3,344.02 | 3,339.50 | 3,339.50 | -0.49% | 351 |
| Aug 7, 2026 | 3,342.00 | 3,368.00 | 3,342.00 | 3,356.00 | 3,356.00 | 0.34% | 2,638 |
| Aug 6, 2026 | 3,332.00 | 3,341.94 | 3,315.00 | 3,344.50 | 3,344.50 | 0.38% | 284 |
| Aug 5, 2026 | 3,350.00 | 3,354.00 | 3,330.48 | 3,332.00 | 3,332.00 | -0.42% | 4,672 |
| Aug 4, 2026 | 3,292.00 | 3,346.00 | 3,292.00 | 3,346.00 | 3,346.00 | 2.76% | 4,101 |
| Aug 3, 2026 | 3,256.00 | 3,274.00 | 3,239.78 | 3,256.00 | 3,256.00 | 0.28% | 6,572 |
| Jul 31, 2026 | 3,286.00 | 3,302.00 | 3,245.62 | 3,247.00 | 3,247.00 | 0.93% | 2,265 |
| Jul 30, 2026 | 3,199.00 | 3,245.00 | 3,212.00 | 3,217.00 | 3,217.00 | 0.50% | 8,206 |
| Jul 29, 2026 | 3,225.00 | 3,234.64 | 3,201.00 | 3,201.00 | 3,201.00 | -1.72% | 4,439 |
| Jul 28, 2026 | 3,252.00 | 3,258.00 | 3,244.00 | 3,257.00 | 3,257.00 | -0.87% | 7,142 |
| Jul 27, 2026 | 3,328.00 | 3,332.00 | 3,286.56 | 3,285.50 | 3,285.50 | -0.02% | 8,689 |
| Jul 24, 2026 | 3,313.00 | 3,313.00 | 3,280.88 | 3,286.00 | 3,286.00 | -0.57% | 6,678 |
| Jul 23, 2026 | 3,348.00 | 3,348.00 | 3,305.00 | 3,305.00 | 3,305.00 | -0.33% | 238 |
| Jul 22, 2026 | 3,293.00 | 3,321.00 | 3,293.00 | 3,316.00 | 3,316.00 | 0.18% | 476 |
| Jul 21, 2026 | 3,287.00 | 3,301.00 | 3,285.00 | 3,310.00 | 3,310.00 | 2.41% | 46 |
| Jul 20, 2026 | 3,216.00 | 3,232.00 | 3,224.00 | 3,232.00 | 3,232.00 | 0.36% | 3,034 |
| Jul 17, 2026 | 3,196.00 | 3,225.94 | 3,172.00 | 3,220.50 | 3,220.50 | -0.95% | 126 |
| Jul 16, 2026 | 3,251.00 | 3,265.00 | 3,242.52 | 3,251.50 | 3,251.50 | -0.78% | 152 |
| Jul 15, 2026 | 3,324.00 | 3,344.00 | 3,304.98 | 3,277.00 | 3,277.00 | -1.34% | 110 |