iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
64.77
+0.08 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
64.77
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.05 | 65.20 | 64.75 | 64.77 | 64.77 | 0.12% | 355,189 |
| Dec 4, 2025 | 64.60 | 64.69 | 64.53 | 64.69 | 64.69 | 0.47% | 140,698 |
| Dec 3, 2025 | 64.18 | 64.42 | 64.18 | 64.39 | 64.39 | 0.03% | 137,562 |
| Dec 2, 2025 | 64.46 | 64.46 | 64.26 | 64.37 | 64.37 | 0.08% | 57,812 |
| Dec 1, 2025 | 64.28 | 64.52 | 64.28 | 64.32 | 64.32 | -0.25% | 34,312 |
| Nov 28, 2025 | 64.31 | 64.54 | 64.26 | 64.48 | 64.48 | 0.03% | 16,704 |
| Nov 26, 2025 | 64.36 | 64.48 | 64.26 | 64.46 | 64.46 | 0.34% | 29,523 |
| Nov 25, 2025 | 64.04 | 64.27 | 63.87 | 64.24 | 64.24 | 0.08% | 40,160 |
| Nov 24, 2025 | 63.98 | 64.24 | 63.93 | 64.19 | 64.19 | 0.47% | 267,056 |
| Nov 21, 2025 | 63.55 | 64.02 | 63.47 | 63.89 | 63.89 | -0.06% | 668,402 |
| Nov 20, 2025 | 64.78 | 64.82 | 63.90 | 63.93 | 63.93 | -0.78% | 748,636 |
| Nov 19, 2025 | 64.42 | 64.68 | 64.33 | 64.43 | 64.43 | -0.23% | 395,921 |
| Nov 18, 2025 | 64.52 | 64.69 | 64.34 | 64.58 | 64.58 | -0.17% | 285,810 |
| Nov 17, 2025 | 64.96 | 65.04 | 64.56 | 64.69 | 64.69 | -0.89% | 398,172 |
| Nov 14, 2025 | 64.90 | 65.37 | 64.90 | 65.27 | 65.27 | 0.34% | 272,323 |
| Nov 13, 2025 | 65.55 | 65.62 | 65.00 | 65.05 | 65.05 | -1.00% | 672,059 |
| Nov 12, 2025 | 65.61 | 65.71 | 65.50 | 65.71 | 65.71 | 0.06% | 443,109 |
| Nov 11, 2025 | 65.50 | 65.69 | 65.50 | 65.67 | 65.67 | 0.37% | 181,652 |
| Nov 10, 2025 | 65.23 | 65.44 | 65.16 | 65.43 | 65.43 | 0.88% | 267,433 |
| Nov 7, 2025 | 64.76 | 65.08 | 64.37 | 64.86 | 64.86 | 0.14% | 1,606,783 |
| Nov 6, 2025 | 65.05 | 65.18 | 64.64 | 64.77 | 64.77 | -0.54% | 363,468 |
| Nov 5, 2025 | 64.70 | 65.14 | 64.70 | 65.12 | 65.12 | 0.62% | 1,522,124 |
| Nov 4, 2025 | 64.81 | 64.96 | 64.68 | 64.72 | 64.72 | -0.71% | 270,814 |
| Nov 3, 2025 | 65.21 | 65.23 | 65.02 | 65.18 | 65.18 | 0.22% | 3,152,948 |
| Oct 31, 2025 | 65.09 | 65.14 | 64.93 | 65.04 | 65.04 | -0.31% | 349,682 |
| Oct 30, 2025 | 65.27 | 65.41 | 65.24 | 65.24 | 65.24 | -0.79% | 278,011 |
| Oct 29, 2025 | 65.94 | 65.97 | 65.59 | 65.76 | 65.76 | 0.11% | 424,245 |
| Oct 28, 2025 | 65.47 | 65.73 | 65.47 | 65.69 | 65.69 | -0.08% | 1,803,472 |
| Oct 27, 2025 | 65.65 | 65.74 | 65.58 | 65.74 | 65.74 | 0.38% | 269,350 |
| Oct 24, 2025 | 65.50 | 65.55 | 65.39 | 65.49 | 65.49 | 0.18% | 843,647 |
| Oct 23, 2025 | 65.09 | 65.41 | 65.09 | 65.37 | 65.37 | 0.45% | 476,521 |
| Oct 22, 2025 | 65.08 | 65.32 | 64.92 | 65.08 | 65.08 | 0.35% | 713,752 |
| Oct 21, 2025 | 64.92 | 65.03 | 64.85 | 64.85 | 64.85 | -0.63% | 464,732 |
| Oct 20, 2025 | 64.97 | 65.26 | 64.97 | 65.26 | 65.26 | 0.69% | 614,972 |
| Oct 17, 2025 | 64.61 | 64.88 | 64.61 | 64.81 | 64.81 | 0.08% | 4,245,723 |
| Oct 16, 2025 | 64.75 | 64.97 | 64.64 | 64.76 | 64.76 | 0.64% | 335,348 |
| Oct 15, 2025 | 64.32 | 64.43 | 64.11 | 64.35 | 64.35 | 0.66% | 1,113,836 |
| Oct 14, 2025 | 63.60 | 64.04 | 63.56 | 63.93 | 63.93 | -0.03% | 441,774 |
| Oct 13, 2025 | 64.13 | 64.14 | 63.85 | 63.95 | 63.95 | 1.56% | 239,003 |
| Oct 10, 2025 | 64.13 | 64.32 | 62.91 | 62.97 | 62.97 | -1.81% | 461,431 |
| Oct 9, 2025 | 64.44 | 64.48 | 64.02 | 64.13 | 64.13 | 0.06% | 370,308 |
| Oct 8, 2025 | 63.89 | 64.11 | 63.89 | 64.09 | 64.09 | 0.33% | 622,765 |
| Oct 7, 2025 | 64.09 | 64.15 | 63.83 | 63.88 | 63.88 | -0.14% | 777,145 |
| Oct 6, 2025 | 64.01 | 64.10 | 63.94 | 63.97 | 63.97 | 0.08% | 2,201,699 |
| Oct 3, 2025 | 63.90 | 64.16 | 63.83 | 63.92 | 63.92 | -0.06% | 276,602 |
| Oct 2, 2025 | 64.11 | 64.11 | 63.77 | 63.96 | 63.96 | 0.02% | 417,788 |
| Oct 1, 2025 | 63.96 | 64.10 | 63.87 | 63.95 | 63.95 | 0.19% | 3,245,506 |
| Sep 30, 2025 | 63.73 | 63.88 | 63.68 | 63.83 | 63.83 | 0.19% | 209,817 |
| Sep 29, 2025 | 63.79 | 63.84 | 63.66 | 63.71 | 63.71 | 0.35% | 300,374 |
| Sep 26, 2025 | 63.13 | 63.49 | 63.13 | 63.49 | 63.49 | 0.19% | 274,105 |
| Sep 25, 2025 | 63.58 | 63.67 | 63.29 | 63.37 | 63.37 | -1.12% | 353,454 |
| Sep 24, 2025 | 64.56 | 64.56 | 63.98 | 64.09 | 64.09 | -0.74% | 1,812,104 |
| Sep 23, 2025 | 64.32 | 64.70 | 64.30 | 64.57 | 64.57 | 0.05% | 432,726 |
| Sep 22, 2025 | 64.36 | 64.56 | 64.24 | 64.54 | 64.54 | 0.06% | 252,412 |
| Sep 19, 2025 | 64.49 | 64.55 | 64.42 | 64.50 | 64.50 | 0.05% | 256,067 |
| Sep 18, 2025 | 64.47 | 64.53 | 64.31 | 64.47 | 64.47 | -0.25% | 196,596 |
| Sep 17, 2025 | 64.62 | 64.97 | 64.49 | 64.63 | 64.63 | 0.33% | 219,439 |
| Sep 16, 2025 | 64.36 | 64.47 | 64.29 | 64.42 | 64.42 | 0.33% | 276,958 |
| Sep 15, 2025 | 64.06 | 64.22 | 64.05 | 64.21 | 64.21 | 0.41% | 224,563 |
| Sep 12, 2025 | 63.97 | 64.03 | 63.88 | 63.95 | 63.95 | -0.08% | 184,866 |
| Sep 11, 2025 | 63.77 | 64.06 | 63.77 | 64.00 | 64.00 | 0.61% | 207,897 |
| Sep 10, 2025 | 63.41 | 63.74 | 63.41 | 63.61 | 63.61 | 0.51% | 253,134 |
| Sep 9, 2025 | 63.26 | 63.41 | 63.24 | 63.29 | 63.29 | 0.11% | 207,034 |
| Sep 8, 2025 | 63.06 | 63.22 | 63.04 | 63.22 | 63.22 | 0.30% | 268,557 |
| Sep 5, 2025 | 63.15 | 63.17 | 62.88 | 63.03 | 63.03 | 0.49% | 229,377 |
| Sep 4, 2025 | 62.62 | 62.72 | 62.48 | 62.72 | 62.72 | -0.02% | 280,852 |
| Sep 3, 2025 | 62.74 | 62.79 | 62.64 | 62.73 | 62.73 | - | 254,978 |
| Sep 2, 2025 | 62.55 | 62.76 | 62.50 | 62.73 | 62.73 | -0.13% | 154,518 |
| Aug 29, 2025 | 62.72 | 62.84 | 62.69 | 62.81 | 62.81 | -0.84% | 317,314 |
| Aug 28, 2025 | 63.01 | 63.35 | 63.00 | 63.34 | 63.34 | 0.46% | 277,102 |
| Aug 27, 2025 | 62.83 | 63.05 | 62.82 | 63.05 | 63.05 | -0.32% | 389,878 |
| Aug 26, 2025 | 63.18 | 63.28 | 63.16 | 63.25 | 63.25 | -0.28% | 374,901 |
| Aug 25, 2025 | 63.57 | 63.67 | 63.21 | 63.43 | 63.43 | -0.69% | 212,219 |
| Aug 22, 2025 | 63.35 | 63.88 | 63.31 | 63.87 | 63.87 | 0.98% | 256,017 |
| Aug 21, 2025 | 63.28 | 63.31 | 63.19 | 63.25 | 63.25 | -0.33% | 250,549 |
| Aug 20, 2025 | 63.35 | 63.47 | 63.30 | 63.46 | 63.46 | 0.52% | 205,799 |
| Aug 19, 2025 | 63.16 | 63.28 | 63.07 | 63.13 | 63.13 | -0.33% | 259,904 |
| Aug 18, 2025 | 63.11 | 63.35 | 63.11 | 63.34 | 63.34 | 0.54% | 301,147 |
| Aug 15, 2025 | 63.01 | 63.03 | 62.94 | 63.00 | 63.00 | 0.03% | 513,260 |
| Aug 14, 2025 | 62.96 | 63.11 | 62.91 | 62.98 | 62.98 | -0.79% | 149,742 |
| Aug 13, 2025 | 63.49 | 63.50 | 63.20 | 63.48 | 63.48 | 0.47% | 154,892 |
| Aug 12, 2025 | 62.88 | 63.19 | 62.83 | 63.18 | 63.18 | 0.81% | 352,611 |
| Aug 11, 2025 | 62.76 | 62.78 | 62.59 | 62.67 | 62.67 | -0.41% | 288,477 |
| Aug 8, 2025 | 62.69 | 62.96 | 62.69 | 62.93 | 62.93 | -0.11% | 240,082 |
| Aug 7, 2025 | 62.98 | 63.18 | 62.87 | 63.00 | 63.00 | 0.38% | 270,245 |
| Aug 6, 2025 | 62.62 | 62.78 | 62.60 | 62.76 | 62.76 | 0.11% | 252,403 |
| Aug 5, 2025 | 62.66 | 62.99 | 62.65 | 62.69 | 62.69 | 0.45% | 311,567 |
| Aug 4, 2025 | 62.48 | 62.62 | 62.27 | 62.41 | 62.41 | 0.76% | 209,634 |
| Aug 1, 2025 | 61.80 | 62.02 | 61.78 | 61.94 | 61.94 | -0.05% | 364,539 |
| Jul 31, 2025 | 62.19 | 62.20 | 61.94 | 61.97 | 61.97 | -0.78% | 598,727 |
| Jul 30, 2025 | 62.62 | 62.65 | 62.35 | 62.46 | 62.46 | -0.27% | 683,102 |
| Jul 29, 2025 | 62.76 | 62.76 | 62.56 | 62.63 | 62.63 | 0.08% | 335,388 |
| Jul 28, 2025 | 62.68 | 62.72 | 62.50 | 62.58 | 62.58 | -0.71% | 381,428 |
| Jul 25, 2025 | 63.03 | 63.05 | 62.87 | 63.03 | 63.03 | -0.30% | 282,027 |
| Jul 24, 2025 | 63.39 | 63.39 | 62.85 | 63.22 | 63.22 | -0.63% | 173,240 |
| Jul 23, 2025 | 63.37 | 63.62 | 63.35 | 63.62 | 63.62 | 0.70% | 275,008 |
| Jul 22, 2025 | 63.04 | 63.18 | 62.65 | 63.18 | 63.18 | 0.06% | 267,315 |
| Jul 21, 2025 | 63.15 | 63.24 | 62.99 | 63.14 | 63.14 | 0.35% | 287,855 |
| Jul 18, 2025 | 62.99 | 63.16 | 62.89 | 62.92 | 62.92 | -0.35% | 164,913 |
| Jul 17, 2025 | 62.83 | 63.15 | 62.80 | 63.14 | 63.14 | 0.25% | 207,182 |