iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
65.02
-0.84 (-1.28%)
Mar 5, 2026, 4:00 PM EST - Market closed
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 65.51 | 65.72 | 64.47 | 65.02 | 65.02 | -1.28% | 96,574 |
| Mar 4, 2026 | 65.49 | 66.16 | 65.25 | 65.86 | 65.86 | 0.53% | 78,847 |
| Mar 3, 2026 | 65.32 | 65.83 | 64.28 | 65.51 | 65.51 | -3.15% | 82,256 |
| Mar 2, 2026 | 67.21 | 67.96 | 67.21 | 67.64 | 67.64 | -1.73% | 36,959 |
| Feb 27, 2026 | 68.70 | 68.95 | 68.59 | 68.83 | 68.83 | -0.26% | 40,434 |
| Feb 26, 2026 | 69.34 | 69.45 | 68.70 | 69.01 | 69.01 | -0.72% | 29,271 |
| Feb 25, 2026 | 69.45 | 69.59 | 69.30 | 69.51 | 69.51 | 0.49% | 14,411 |
| Feb 24, 2026 | 68.79 | 69.23 | 68.65 | 69.17 | 69.17 | 0.85% | 60,212 |
| Feb 23, 2026 | 68.69 | 69.02 | 68.56 | 68.59 | 68.59 | -0.33% | 30,352 |
| Feb 20, 2026 | 67.95 | 68.86 | 67.95 | 68.82 | 68.82 | 1.22% | 151,266 |
| Feb 19, 2026 | 67.82 | 68.05 | 67.68 | 67.99 | 67.99 | -0.41% | 8,559 |
| Feb 18, 2026 | 68.19 | 68.51 | 68.11 | 68.27 | 68.27 | 0.26% | 308,852 |
| Feb 17, 2026 | 67.97 | 68.20 | 67.54 | 68.09 | 68.09 | -0.07% | 352,878 |
| Feb 13, 2026 | 67.91 | 68.19 | 67.56 | 68.14 | 68.14 | 0.19% | 261,837 |
| Feb 12, 2026 | 68.61 | 68.70 | 67.95 | 68.01 | 68.01 | -0.79% | 219,676 |
| Feb 11, 2026 | 68.35 | 68.67 | 68.17 | 68.55 | 68.55 | 0.69% | 146,649 |
| Feb 10, 2026 | 68.19 | 68.19 | 67.96 | 68.08 | 68.08 | 0.19% | 243,746 |
| Feb 9, 2026 | 67.53 | 68.04 | 67.53 | 67.95 | 67.95 | 0.46% | 278,571 |
| Feb 6, 2026 | 67.04 | 67.66 | 67.04 | 67.64 | 67.64 | 1.39% | 296,018 |
| Feb 5, 2026 | 66.72 | 67.09 | 66.59 | 66.71 | 66.71 | -0.49% | 197,611 |
| Feb 4, 2026 | 67.53 | 67.58 | 66.83 | 67.04 | 67.04 | -0.43% | 620,429 |
| Feb 3, 2026 | 67.51 | 67.61 | 67.00 | 67.33 | 67.33 | 0.19% | 339,425 |
| Feb 2, 2026 | 66.38 | 67.27 | 66.38 | 67.20 | 67.20 | 0.57% | 446,934 |
| Jan 30, 2026 | 67.07 | 67.38 | 66.67 | 66.82 | 66.82 | -1.17% | 452,676 |
| Jan 29, 2026 | 68.09 | 68.09 | 67.08 | 67.61 | 67.61 | -0.69% | 555,741 |
| Jan 28, 2026 | 68.11 | 68.46 | 67.80 | 68.08 | 68.08 | -0.01% | 213,193 |
| Jan 27, 2026 | 67.73 | 68.11 | 67.72 | 68.09 | 68.09 | 1.14% | 293,933 |
| Jan 26, 2026 | 67.04 | 67.38 | 67.04 | 67.32 | 67.32 | 0.43% | 282,398 |
| Jan 23, 2026 | 66.56 | 67.07 | 66.54 | 67.03 | 67.03 | 0.18% | 258,467 |
| Jan 22, 2026 | 66.72 | 67.04 | 66.69 | 66.91 | 66.91 | 0.59% | 321,843 |
| Jan 21, 2026 | 66.33 | 66.63 | 66.28 | 66.52 | 66.52 | 0.88% | 295,016 |
| Jan 20, 2026 | 65.88 | 66.26 | 65.88 | 65.94 | 65.94 | -0.30% | 501,856 |
| Jan 16, 2026 | 66.14 | 66.36 | 66.04 | 66.14 | 66.14 | -0.23% | 800,505 |
| Jan 15, 2026 | 66.36 | 66.54 | 65.98 | 66.29 | 66.29 | 0.24% | 9,282,592 |
| Jan 14, 2026 | 65.96 | 66.16 | 65.90 | 66.13 | 66.13 | 0.35% | 269,707 |
| Jan 13, 2026 | 66.08 | 66.16 | 65.88 | 65.90 | 65.90 | -0.47% | 381,412 |
| Jan 12, 2026 | 65.68 | 66.24 | 65.68 | 66.21 | 66.21 | 1.02% | 320,793 |
| Jan 9, 2026 | 65.38 | 65.56 | 65.20 | 65.54 | 65.54 | 0.60% | 433,675 |
| Jan 8, 2026 | 65.07 | 65.22 | 64.97 | 65.15 | 65.15 | -0.18% | 550,915 |
| Jan 7, 2026 | 65.36 | 65.50 | 65.18 | 65.27 | 65.27 | -0.23% | 170,895 |
| Jan 6, 2026 | 65.20 | 65.49 | 65.20 | 65.42 | 65.42 | 0.71% | 304,422 |
| Jan 5, 2026 | 64.74 | 64.96 | 64.51 | 64.96 | 64.96 | 0.25% | 423,816 |
| Jan 2, 2026 | 64.69 | 64.80 | 64.53 | 64.80 | 64.80 | 1.19% | 211,531 |
| Dec 31, 2025 | 64.35 | 64.35 | 64.02 | 64.04 | 64.04 | -0.22% | 213,891 |
| Dec 30, 2025 | 64.12 | 64.26 | 64.10 | 64.18 | 64.18 | 0.08% | 320,849 |
| Dec 29, 2025 | 64.08 | 64.20 | 63.98 | 64.13 | 64.13 | -0.50% | 232,719 |
| Dec 26, 2025 | 64.40 | 64.66 | 64.21 | 64.45 | 64.45 | 0.25% | 130,732 |
| Dec 24, 2025 | 64.13 | 64.30 | 64.13 | 64.29 | 64.29 | 0.14% | 160,070 |
| Dec 23, 2025 | 63.94 | 64.20 | 63.91 | 64.20 | 64.20 | 0.36% | 227,547 |
| Dec 22, 2025 | 63.86 | 63.98 | 63.86 | 63.97 | 63.97 | 0.38% | 230,060 |
| Dec 19, 2025 | 63.54 | 63.88 | 63.50 | 63.73 | 63.73 | 0.70% | 282,307 |
| Dec 18, 2025 | 63.29 | 63.47 | 63.20 | 63.29 | 63.29 | 0.78% | 354,273 |
| Dec 17, 2025 | 63.16 | 63.24 | 62.77 | 62.80 | 62.80 | -0.48% | 247,271 |
| Dec 16, 2025 | 63.05 | 63.37 | 62.93 | 63.10 | 63.10 | -2.05% | 240,498 |
| Dec 15, 2025 | 64.66 | 64.96 | 64.38 | 64.42 | 63.45 | 0.12% | 256,866 |
| Dec 12, 2025 | 64.74 | 64.85 | 64.26 | 64.34 | 63.37 | -0.80% | 246,343 |
| Dec 11, 2025 | 64.66 | 64.89 | 64.55 | 64.86 | 63.88 | 0.02% | 384,502 |
| Dec 10, 2025 | 64.51 | 64.95 | 64.47 | 64.85 | 63.87 | 0.43% | 260,160 |
| Dec 9, 2025 | 64.37 | 64.59 | 64.37 | 64.57 | 63.59 | 0.16% | 270,090 |
| Dec 8, 2025 | 64.77 | 64.77 | 64.37 | 64.47 | 63.49 | -0.46% | 270,361 |
| Dec 5, 2025 | 65.05 | 65.20 | 64.75 | 64.77 | 63.79 | 0.12% | 355,189 |
| Dec 4, 2025 | 64.60 | 64.69 | 64.53 | 64.69 | 63.71 | 0.47% | 140,698 |
| Dec 3, 2025 | 64.18 | 64.42 | 64.18 | 64.39 | 63.42 | 0.03% | 137,562 |
| Dec 2, 2025 | 64.46 | 64.52 | 64.25 | 64.37 | 63.40 | 0.08% | 422,876 |
| Dec 1, 2025 | 64.28 | 64.52 | 64.28 | 64.32 | 63.35 | -0.25% | 439,224 |
| Nov 28, 2025 | 64.31 | 64.52 | 64.27 | 64.48 | 63.50 | 0.03% | 146,030 |
| Nov 26, 2025 | 64.36 | 64.49 | 64.25 | 64.46 | 63.48 | 0.34% | 210,721 |
| Nov 25, 2025 | 63.96 | 64.27 | 63.86 | 64.24 | 63.27 | 0.08% | 271,454 |
| Nov 24, 2025 | 63.98 | 64.24 | 63.93 | 64.19 | 63.22 | 0.47% | 267,056 |
| Nov 21, 2025 | 63.55 | 64.02 | 63.47 | 63.89 | 62.92 | -0.06% | 668,402 |
| Nov 20, 2025 | 64.78 | 64.82 | 63.90 | 63.93 | 62.96 | -0.78% | 748,636 |
| Nov 19, 2025 | 64.42 | 64.68 | 64.33 | 64.43 | 63.45 | -0.23% | 395,921 |
| Nov 18, 2025 | 64.52 | 64.69 | 64.34 | 64.58 | 63.60 | -0.17% | 285,810 |
| Nov 17, 2025 | 64.96 | 65.04 | 64.56 | 64.69 | 63.71 | -0.89% | 398,172 |
| Nov 14, 2025 | 64.90 | 65.37 | 64.90 | 65.27 | 64.28 | 0.34% | 272,323 |
| Nov 13, 2025 | 65.55 | 65.62 | 65.00 | 65.05 | 64.07 | -1.00% | 672,059 |
| Nov 12, 2025 | 65.61 | 65.71 | 65.50 | 65.71 | 64.72 | 0.06% | 443,109 |
| Nov 11, 2025 | 65.50 | 65.69 | 65.50 | 65.67 | 64.68 | 0.37% | 181,652 |
| Nov 10, 2025 | 65.23 | 65.44 | 65.16 | 65.43 | 64.44 | 0.88% | 267,433 |
| Nov 7, 2025 | 64.76 | 65.08 | 64.37 | 64.86 | 63.88 | 0.14% | 1,606,783 |
| Nov 6, 2025 | 65.05 | 65.18 | 64.64 | 64.77 | 63.79 | -0.54% | 363,468 |
| Nov 5, 2025 | 64.70 | 65.14 | 64.70 | 65.12 | 64.13 | 0.62% | 1,522,124 |
| Nov 4, 2025 | 64.81 | 64.96 | 64.68 | 64.72 | 63.74 | -0.71% | 270,814 |
| Nov 3, 2025 | 65.21 | 65.23 | 65.02 | 65.18 | 64.19 | 0.22% | 3,152,948 |
| Oct 31, 2025 | 65.09 | 65.14 | 64.93 | 65.04 | 64.06 | -0.31% | 349,682 |
| Oct 30, 2025 | 65.27 | 65.41 | 65.24 | 65.24 | 64.25 | -0.79% | 278,011 |
| Oct 29, 2025 | 65.94 | 65.97 | 65.59 | 65.76 | 64.76 | 0.11% | 424,245 |
| Oct 28, 2025 | 65.47 | 65.73 | 65.47 | 65.69 | 64.70 | -0.08% | 1,803,472 |
| Oct 27, 2025 | 65.65 | 65.74 | 65.58 | 65.74 | 64.75 | 0.38% | 269,350 |
| Oct 24, 2025 | 65.50 | 65.55 | 65.39 | 65.49 | 64.50 | 0.18% | 843,647 |
| Oct 23, 2025 | 65.09 | 65.41 | 65.09 | 65.37 | 64.38 | 0.45% | 476,521 |
| Oct 22, 2025 | 65.08 | 65.32 | 64.92 | 65.08 | 64.10 | 0.35% | 713,752 |
| Oct 21, 2025 | 64.92 | 65.03 | 64.85 | 64.85 | 63.87 | -0.63% | 464,732 |
| Oct 20, 2025 | 64.97 | 65.26 | 64.97 | 65.26 | 64.27 | 0.69% | 614,972 |
| Oct 17, 2025 | 64.61 | 64.88 | 64.61 | 64.81 | 63.83 | 0.08% | 4,245,723 |
| Oct 16, 2025 | 64.75 | 64.97 | 64.64 | 64.76 | 63.78 | 0.64% | 335,348 |
| Oct 15, 2025 | 64.32 | 64.43 | 64.11 | 64.35 | 63.38 | 0.66% | 1,113,836 |
| Oct 14, 2025 | 63.60 | 64.04 | 63.56 | 63.93 | 62.96 | -0.03% | 441,774 |
| Oct 13, 2025 | 64.13 | 64.14 | 63.85 | 63.95 | 62.98 | 1.56% | 239,003 |
| Oct 10, 2025 | 64.13 | 64.32 | 62.91 | 62.97 | 62.02 | -1.81% | 461,431 |