Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202565.0565.2064.7564.7764.770.12%355,189
Dec 4, 202564.6064.6964.5364.6964.690.47%140,698
Dec 3, 202564.1864.4264.1864.3964.390.03%137,562
Dec 2, 202564.4664.4664.2664.3764.370.08%57,812
Dec 1, 202564.2864.5264.2864.3264.32-0.25%34,312
Nov 28, 202564.3164.5464.2664.4864.480.03%16,704
Nov 26, 202564.3664.4864.2664.4664.460.34%29,523
Nov 25, 202564.0464.2763.8764.2464.240.08%40,160
Nov 24, 202563.9864.2463.9364.1964.190.47%267,056
Nov 21, 202563.5564.0263.4763.8963.89-0.06%668,402
Nov 20, 202564.7864.8263.9063.9363.93-0.78%748,636
Nov 19, 202564.4264.6864.3364.4364.43-0.23%395,921
Nov 18, 202564.5264.6964.3464.5864.58-0.17%285,810
Nov 17, 202564.9665.0464.5664.6964.69-0.89%398,172
Nov 14, 202564.9065.3764.9065.2765.270.34%272,323
Nov 13, 202565.5565.6265.0065.0565.05-1.00%672,059
Nov 12, 202565.6165.7165.5065.7165.710.06%443,109
Nov 11, 202565.5065.6965.5065.6765.670.37%181,652
Nov 10, 202565.2365.4465.1665.4365.430.88%267,433
Nov 7, 202564.7665.0864.3764.8664.860.14%1,606,783
Nov 6, 202565.0565.1864.6464.7764.77-0.54%363,468
Nov 5, 202564.7065.1464.7065.1265.120.62%1,522,124
Nov 4, 202564.8164.9664.6864.7264.72-0.71%270,814
Nov 3, 202565.2165.2365.0265.1865.180.22%3,152,948
Oct 31, 202565.0965.1464.9365.0465.04-0.31%349,682
Oct 30, 202565.2765.4165.2465.2465.24-0.79%278,011
Oct 29, 202565.9465.9765.5965.7665.760.11%424,245
Oct 28, 202565.4765.7365.4765.6965.69-0.08%1,803,472
Oct 27, 202565.6565.7465.5865.7465.740.38%269,350
Oct 24, 202565.5065.5565.3965.4965.490.18%843,647
Oct 23, 202565.0965.4165.0965.3765.370.45%476,521
Oct 22, 202565.0865.3264.9265.0865.080.35%713,752
Oct 21, 202564.9265.0364.8564.8564.85-0.63%464,732
Oct 20, 202564.9765.2664.9765.2665.260.69%614,972
Oct 17, 202564.6164.8864.6164.8164.810.08%4,245,723
Oct 16, 202564.7564.9764.6464.7664.760.64%335,348
Oct 15, 202564.3264.4364.1164.3564.350.66%1,113,836
Oct 14, 202563.6064.0463.5663.9363.93-0.03%441,774
Oct 13, 202564.1364.1463.8563.9563.951.56%239,003
Oct 10, 202564.1364.3262.9162.9762.97-1.81%461,431
Oct 9, 202564.4464.4864.0264.1364.130.06%370,308
Oct 8, 202563.8964.1163.8964.0964.090.33%622,765
Oct 7, 202564.0964.1563.8363.8863.88-0.14%777,145
Oct 6, 202564.0164.1063.9463.9763.970.08%2,201,699
Oct 3, 202563.9064.1663.8363.9263.92-0.06%276,602
Oct 2, 202564.1164.1163.7763.9663.960.02%417,788
Oct 1, 202563.9664.1063.8763.9563.950.19%3,245,506
Sep 30, 202563.7363.8863.6863.8363.830.19%209,817
Sep 29, 202563.7963.8463.6663.7163.710.35%300,374
Sep 26, 202563.1363.4963.1363.4963.490.19%274,105