iShares MSCI Emerging Markets Min Vol Factor ETF (NY:EEMV)

62.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 62.55 62.80 62.49 62.80 389,294 +0.20(+0.32%)
Jun 27, 2025 62.72 62.74 62.38 62.60 189,086 -0.16(-0.25%)
Jun 26, 2025 62.76 62.80 62.49 62.76 385,950 +0.35(+0.56%)
Jun 25, 2025 62.10 62.41 62.10 62.41 274,951 +0.31(+0.50%)
Jun 24, 2025 61.89 62.14 61.74 62.10 201,116 +0.87(+1.42%)
Jun 23, 2025 60.78 61.23 60.75 61.23 506,774 +0.35(+0.57%)
Jun 20, 2025 61.25 61.25 60.86 60.88 322,864 -0.12(-0.20%)
Jun 18, 2025 61.12 61.14 60.94 61.00 307,292 -0.02(-0.03%)
Jun 17, 2025 61.36 61.36 61.01 61.02 346,022 -0.56(-0.91%)
Jun 16, 2025 61.59 61.80 61.51 61.58 346,009 +0.47(+0.77%)
Jun 13, 2025 60.79 61.20 60.79 61.11 379,271 -0.63(-1.02%)
Jun 12, 2025 61.54 61.74 61.54 61.74 294,460 +0.08(+0.13%)
Jun 11, 2025 61.65 61.83 61.65 61.66 478,390 +0.15(+0.24%)
Jun 10, 2025 61.46 61.60 61.44 61.51 359,894 +0.14(+0.23%)
Jun 09, 2025 61.21 61.51 61.21 61.38 316,812 +0.23(+0.38%)
Jun 06, 2025 60.83 61.15 60.83 61.14 306,682 +0.26(+0.43%)
Jun 05, 2025 60.91 61.05 60.81 60.88 280,650 +0.15(+0.24%)
Jun 04, 2025 60.77 60.78 60.63 60.73 224,336 +0.25(+0.41%)
Jun 03, 2025 60.35 60.54 60.35 60.49 220,736 +0.04(+0.07%)
Jun 02, 2025 60.34 60.45 60.18 60.45 536,771 +0.24(+0.39%)
May 30, 2025 60.21 60.37 59.96 60.21 366,613 -0.46(-0.77%)
May 29, 2025 60.76 60.77 60.40 60.67 195,467 -0.05(-0.08%)
May 28, 2025 60.78 60.85 60.66 60.72 278,840 -0.09(-0.15%)
May 27, 2025 60.77 60.86 60.35 60.81 281,438 -0.18(-0.29%)
May 23, 2025 60.77 61.05 60.76 60.99 219,164 +0.27(+0.44%)
May 22, 2025 60.66 60.79 60.60 60.72 203,879 -0.12(-0.20%)
May 21, 2025 60.98 61.16 60.81 60.84 322,672 +0.03(+0.05%)
May 20, 2025 60.72 60.85 60.58 60.81 293,397 -0.20(-0.32%)
May 19, 2025 60.57 61.05 60.57 61.01 152,654 +0.20(+0.33%)
May 16, 2025 60.77 60.83 60.63 60.81 196,528 -0.10(-0.16%)
May 15, 2025 60.69 60.93 60.67 60.91 177,763 +0.23(+0.37%)
May 14, 2025 60.78 60.78 60.60 60.68 240,397 +0.16(+0.26%)
May 13, 2025 60.18 60.62 60.18 60.53 305,459 +0.03(+0.05%)
May 12, 2025 60.48 60.61 60.35 60.50 177,608 +0.75(+1.26%)
May 09, 2025 59.71 59.93 59.63 59.75 153,041 +0.43(+0.73%)
May 08, 2025 59.56 59.57 59.16 59.31 158,775 -0.42(-0.70%)
May 07, 2025 59.93 59.93 59.58 59.73 261,680 -0.46(-0.77%)
May 06, 2025 59.97 60.31 59.97 60.19 158,904 -0.14(-0.23%)
May 05, 2025 60.21 60.46 60.21 60.33 176,699 +0.55(+0.93%)
May 02, 2025 59.95 59.95 59.63 59.77 203,852 +1.14(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.