iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
BATS: EEMV · Real-Time Price · USD
74.10
-0.55 (-0.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 72.01 | 74.50 | 72.01 | 74.10 | 74.10 | -0.74% | 40,305 |
| Jun 25, 2026 | 75.11 | 75.30 | 74.10 | 74.65 | 74.65 | 0.42% | 36,137 |
| Jun 24, 2026 | 74.38 | 74.52 | 73.80 | 74.34 | 74.34 | 0.28% | 57,986 |
| Jun 23, 2026 | 74.19 | 74.93 | 74.09 | 74.13 | 74.13 | -3.65% | 31,627 |
| Jun 22, 2026 | 77.01 | 77.35 | 76.80 | 76.94 | 76.94 | 0.37% | 164,198 |
| Jun 18, 2026 | 76.61 | 76.86 | 76.41 | 76.66 | 76.66 | 2.08% | 36,221 |
| Jun 17, 2026 | 75.86 | 76.37 | 75.08 | 75.10 | 75.10 | -0.62% | 52,827 |
| Jun 16, 2026 | 75.97 | 76.29 | 75.50 | 75.57 | 75.57 | -0.88% | 19,818 |
| Jun 15, 2026 | 75.89 | 76.35 | 75.87 | 76.24 | 76.24 | 2.55% | 188,089 |
| Jun 12, 2026 | 74.81 | 75.29 | 74.49 | 74.99 | 74.34 | 0.32% | 202,973 |
| Jun 11, 2026 | 72.91 | 74.91 | 72.86 | 74.75 | 74.10 | 3.56% | 441,437 |
| Jun 10, 2026 | 72.76 | 73.50 | 72.15 | 72.18 | 71.56 | -1.22% | 430,479 |
| Jun 9, 2026 | 74.23 | 74.55 | 71.88 | 73.07 | 72.44 | 0.59% | 333,488 |
| Jun 8, 2026 | 72.82 | 73.14 | 72.52 | 72.64 | 72.01 | 1.51% | 227,752 |
| Jun 5, 2026 | 73.62 | 73.65 | 71.47 | 71.56 | 70.94 | -4.69% | 419,754 |
| Jun 4, 2026 | 74.61 | 75.19 | 74.30 | 75.08 | 74.43 | -0.42% | 179,524 |
| Jun 3, 2026 | 75.65 | 76.02 | 75.19 | 75.40 | 74.75 | -1.04% | 157,964 |
| Jun 2, 2026 | 75.89 | 76.26 | 75.78 | 76.19 | 75.53 | -0.04% | 265,873 |
| Jun 1, 2026 | 75.70 | 76.54 | 75.43 | 76.22 | 75.56 | 0.97% | 345,126 |
| May 29, 2026 | 75.47 | 75.84 | 75.39 | 75.49 | 74.84 | 0.21% | 220,331 |
| May 28, 2026 | 74.41 | 75.43 | 74.25 | 75.33 | 74.68 | 0.88% | 230,535 |
| May 27, 2026 | 75.08 | 75.29 | 74.35 | 74.67 | 74.03 | -0.04% | 215,376 |
| May 26, 2026 | 74.03 | 74.76 | 74.03 | 74.70 | 74.06 | 2.96% | 171,775 |
| May 22, 2026 | 72.71 | 72.88 | 72.48 | 72.55 | 71.92 | 0.33% | 187,694 |
| May 21, 2026 | 71.68 | 72.56 | 71.61 | 72.31 | 71.69 | 0.51% | 181,817 |
| May 20, 2026 | 70.99 | 71.98 | 70.99 | 71.94 | 71.32 | 1.50% | 252,007 |
| May 19, 2026 | 70.41 | 71.37 | 70.37 | 70.88 | 70.27 | -0.62% | 207,231 |
| May 18, 2026 | 71.94 | 71.94 | 70.84 | 71.32 | 70.70 | -0.11% | 292,030 |
| May 15, 2026 | 71.41 | 71.77 | 71.24 | 71.40 | 70.78 | -2.08% | 118,426 |
| May 14, 2026 | 72.71 | 73.04 | 72.70 | 72.92 | 72.29 | -0.10% | 122,687 |
| May 13, 2026 | 72.53 | 73.06 | 72.45 | 72.99 | 72.36 | 1.14% | 160,882 |
| May 12, 2026 | 72.40 | 72.63 | 71.61 | 72.17 | 71.55 | -1.82% | 171,559 |
| May 11, 2026 | 73.29 | 73.73 | 73.29 | 73.51 | 72.88 | 0.03% | 169,838 |
| May 8, 2026 | 72.93 | 73.52 | 72.93 | 73.49 | 72.86 | 1.70% | 179,357 |
| May 7, 2026 | 73.04 | 73.12 | 72.24 | 72.26 | 71.64 | -1.05% | 185,215 |
| May 6, 2026 | 72.51 | 73.08 | 72.45 | 73.03 | 72.40 | 2.13% | 159,958 |
| May 5, 2026 | 71.10 | 71.66 | 71.10 | 71.51 | 70.89 | 1.48% | 140,172 |
| May 4, 2026 | 70.83 | 71.13 | 70.28 | 70.47 | 69.86 | -0.51% | 244,253 |
| May 1, 2026 | 70.56 | 71.27 | 70.56 | 70.83 | 70.22 | 0.18% | 240,607 |
| Apr 30, 2026 | 69.98 | 70.82 | 69.90 | 70.70 | 70.09 | 1.39% | 284,425 |
| Apr 29, 2026 | 70.00 | 70.03 | 69.44 | 69.73 | 69.13 | -0.21% | 432,236 |
| Apr 28, 2026 | 69.71 | 69.93 | 69.45 | 69.88 | 69.28 | -0.19% | 282,938 |
| Apr 27, 2026 | 70.15 | 70.27 | 69.94 | 70.01 | 69.41 | -0.20% | 304,085 |
| Apr 24, 2026 | 69.91 | 70.19 | 69.68 | 70.15 | 69.54 | 1.11% | 227,030 |
| Apr 23, 2026 | 69.67 | 69.92 | 68.92 | 69.38 | 68.78 | -1.28% | 144,224 |
| Apr 22, 2026 | 69.86 | 70.33 | 69.86 | 70.28 | 69.67 | 1.25% | 145,192 |
| Apr 21, 2026 | 70.35 | 70.45 | 69.37 | 69.41 | 68.81 | -1.21% | 125,417 |
| Apr 20, 2026 | 70.15 | 70.42 | 70.02 | 70.26 | 69.65 | -0.69% | 154,820 |
| Apr 17, 2026 | 70.51 | 71.19 | 70.51 | 70.75 | 70.14 | 2.05% | 203,034 |
| Apr 16, 2026 | 69.40 | 69.62 | 69.13 | 69.33 | 68.73 | 0.23% | 252,298 |
| Apr 15, 2026 | 69.21 | 69.32 | 69.06 | 69.17 | 68.57 | 0.13% | 343,279 |
| Apr 14, 2026 | 68.75 | 69.13 | 68.64 | 69.08 | 68.48 | 1.08% | 205,526 |
| Apr 13, 2026 | 67.53 | 68.43 | 67.53 | 68.34 | 67.75 | 0.84% | 298,624 |
| Apr 10, 2026 | 67.94 | 68.09 | 67.70 | 67.77 | 67.19 | 0.04% | 291,338 |
| Apr 9, 2026 | 67.06 | 67.90 | 67.06 | 67.74 | 67.16 | 0.18% | 187,775 |
| Apr 8, 2026 | 67.58 | 67.96 | 67.15 | 67.62 | 67.04 | 3.81% | 245,560 |
| Apr 7, 2026 | 64.78 | 65.16 | 64.27 | 65.14 | 64.58 | 0.34% | 201,716 |
| Apr 6, 2026 | 64.86 | 65.19 | 64.67 | 64.92 | 64.36 | 0.39% | 214,155 |
| Apr 2, 2026 | 63.63 | 64.94 | 63.63 | 64.67 | 64.11 | -0.40% | 598,737 |
| Apr 1, 2026 | 64.63 | 65.27 | 64.63 | 64.93 | 64.37 | 0.31% | 421,064 |
| Mar 31, 2026 | 63.14 | 64.75 | 63.14 | 64.73 | 64.17 | 2.58% | 287,027 |
| Mar 30, 2026 | 63.60 | 63.60 | 62.81 | 63.10 | 62.56 | -0.38% | 239,152 |
| Mar 27, 2026 | 63.87 | 63.87 | 63.19 | 63.34 | 62.79 | -0.17% | 415,966 |
| Mar 26, 2026 | 64.28 | 64.49 | 63.44 | 63.45 | 62.90 | -2.34% | 306,879 |
| Mar 25, 2026 | 65.28 | 65.34 | 64.87 | 64.97 | 64.41 | 1.61% | 156,057 |
| Mar 24, 2026 | 63.66 | 64.29 | 63.66 | 63.94 | 63.39 | -1.36% | 239,836 |
| Mar 23, 2026 | 64.52 | 65.18 | 64.17 | 64.82 | 64.26 | 2.34% | 446,581 |
| Mar 20, 2026 | 64.65 | 64.65 | 63.21 | 63.34 | 62.79 | -2.52% | 1,132,342 |
| Mar 19, 2026 | 63.97 | 65.19 | 63.97 | 64.98 | 64.42 | 0.37% | 347,724 |
| Mar 18, 2026 | 65.30 | 65.48 | 64.72 | 64.74 | 64.18 | -1.33% | 450,181 |
| Mar 17, 2026 | 65.62 | 65.89 | 65.46 | 65.61 | 65.04 | 0.66% | 157,380 |
| Mar 16, 2026 | 64.84 | 65.32 | 64.84 | 65.18 | 64.62 | 1.57% | 380,017 |
| Mar 13, 2026 | 64.73 | 65.14 | 64.07 | 64.17 | 63.62 | -0.34% | 252,913 |
| Mar 12, 2026 | 65.43 | 65.43 | 64.36 | 64.39 | 63.83 | -2.16% | 508,354 |
| Mar 11, 2026 | 65.72 | 66.11 | 65.57 | 65.81 | 65.24 | 0.24% | 339,360 |
| Mar 10, 2026 | 65.72 | 66.65 | 65.51 | 65.65 | 65.08 | -0.06% | 818,392 |
| Mar 9, 2026 | 64.22 | 65.77 | 63.98 | 65.69 | 65.12 | 1.40% | 834,234 |
| Mar 6, 2026 | 64.45 | 65.09 | 64.32 | 64.78 | 64.22 | -0.37% | 863,649 |
| Mar 5, 2026 | 65.51 | 65.75 | 64.47 | 65.02 | 64.46 | -1.28% | 625,928 |
| Mar 4, 2026 | 65.49 | 66.16 | 65.25 | 65.86 | 65.29 | 0.53% | 497,430 |
| Mar 3, 2026 | 65.32 | 65.83 | 64.28 | 65.51 | 64.94 | -3.15% | 624,311 |
| Mar 2, 2026 | 67.21 | 67.97 | 67.02 | 67.64 | 67.06 | -1.73% | 314,512 |
| Feb 27, 2026 | 68.80 | 68.95 | 68.59 | 68.83 | 68.24 | -0.26% | 223,720 |
| Feb 26, 2026 | 69.34 | 69.47 | 68.70 | 69.01 | 68.41 | -0.72% | 192,983 |
| Feb 25, 2026 | 69.45 | 69.61 | 69.27 | 69.51 | 68.91 | 0.49% | 155,767 |
| Feb 24, 2026 | 68.79 | 69.25 | 68.66 | 69.17 | 68.57 | 0.85% | 363,739 |
| Feb 23, 2026 | 68.69 | 69.01 | 68.56 | 68.59 | 68.00 | -0.33% | 208,814 |
| Feb 20, 2026 | 67.95 | 68.87 | 67.95 | 68.82 | 68.23 | 1.22% | 489,983 |
| Feb 19, 2026 | 67.82 | 68.06 | 67.66 | 67.99 | 67.40 | -0.41% | 125,451 |
| Feb 18, 2026 | 68.19 | 68.51 | 68.11 | 68.27 | 67.68 | 0.26% | 308,852 |
| Feb 17, 2026 | 67.97 | 68.20 | 67.54 | 68.09 | 67.50 | -0.07% | 352,878 |
| Feb 13, 2026 | 67.91 | 68.19 | 67.56 | 68.14 | 67.55 | 0.19% | 261,837 |
| Feb 12, 2026 | 68.61 | 68.70 | 67.95 | 68.01 | 67.42 | -0.79% | 219,676 |
| Feb 11, 2026 | 68.35 | 68.67 | 68.17 | 68.55 | 67.96 | 0.69% | 146,649 |
| Feb 10, 2026 | 68.19 | 68.19 | 67.96 | 68.08 | 67.49 | 0.19% | 243,746 |
| Feb 9, 2026 | 67.53 | 68.04 | 67.53 | 67.95 | 67.36 | 0.46% | 278,571 |
| Feb 6, 2026 | 67.04 | 67.66 | 67.04 | 67.64 | 67.06 | 1.39% | 296,018 |
| Feb 5, 2026 | 66.72 | 67.09 | 66.59 | 66.71 | 66.13 | -0.49% | 197,611 |
| Feb 4, 2026 | 67.53 | 67.58 | 66.83 | 67.04 | 66.46 | -0.43% | 620,429 |
| Feb 3, 2026 | 67.51 | 67.61 | 67.00 | 67.33 | 66.75 | 0.19% | 339,425 |