iShares MSCI Emerging Markets Min Vol Factor ETF

EEMV
🏛️ usa →
63.49
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 62.78 63.06 62.78 62.82 0.1M
2021-12-30 62.41 62.90 62.36 62.82 0.2M
2021-12-29 62.44 62.61 62.30 62.52 0.2M
2021-12-28 62.65 62.76 62.57 62.61 0.1M
2021-12-27 62.12 62.56 62.12 62.49 0.1M
2021-12-23 62.15 62.28 61.92 62.23 0.2M
2021-12-22 61.77 61.99 61.68 61.96 0.2M
2021-12-21 61.49 61.82 61.49 61.79 0.1M
2021-12-20 61.10 61.28 60.98 61.26 0.5M
2021-12-17 62.00 62.11 61.63 61.75 0.5M
2021-12-16 62.13 62.36 61.98 62.10 0.2M
2021-12-15 61.92 61.92 61.31 61.76 0.2M
2021-12-14 61.56 61.95 61.56 61.88 0.2M
2021-12-13 61.97 62.08 61.70 61.85 0.2M
2021-12-10 63.05 63.27 63.02 63.14 0.1M
2021-12-09 62.99 63.22 62.99 63.10 0.3M
2021-12-08 62.93 63.22 62.92 63.13 0.1M
2021-12-07 62.74 62.98 62.68 62.87 0.1M
2021-12-06 62.10 62.41 61.96 62.35 0.2M
2021-12-03 62.35 62.48 61.90 62.23 0.4M
2021-12-02 62.38 62.69 62.27 62.41 0.1M
2021-12-01 62.32 62.69 61.96 62.10 0.1M
2021-11-30 61.66 62.10 61.53 61.99 0.1M
2021-11-29 62.08 62.16 61.83 61.96 0.1M
2021-11-26 62.25 62.29 61.66 61.80 0.1M
2021-11-24 63.13 63.31 62.98 63.30 0.1M
2021-11-23 63.39 63.56 63.21 63.36 0.1M
2021-11-22 63.53 63.67 63.28 63.28 0.1M
2021-11-19 63.90 64.05 63.80 63.84 0.1M
2021-11-18 64.03 64.09 63.81 64.02 0.2M
2021-11-17 64.40 64.52 64.31 64.44 0.1M
2021-11-16 64.49 64.59 64.40 64.52 0.2M
2021-11-15 64.51 64.71 64.35 64.38 0.1M
2021-11-12 64.35 64.61 64.32 64.51 0.2M
2021-11-11 64.09 64.39 64.09 64.31 0.1M
2021-11-10 63.65 64.00 63.49 63.58 0.1M
2021-11-09 63.91 64.12 63.63 63.74 0.1M
2021-11-08 63.78 64.05 63.57 63.89 0.1M
2021-11-05 63.37 63.50 63.27 63.39 0.1M
2021-11-04 63.41 63.43 63.15 63.27 0.1M
2021-11-03 62.97 63.48 62.94 63.41 0.8M
2021-11-02 63.14 63.21 63.06 63.14 0.1M
2021-11-01 63.00 63.42 63.00 63.41 0.2M
2021-10-29 62.97 63.04 62.79 62.97 0.2M
2021-10-28 63.19 63.47 63.19 63.45 0.1M
2021-10-27 63.31 63.64 63.31 63.34 0.2M
2021-10-26 64.04 64.14 63.62 63.62 1.7M
2021-10-25 63.89 64.01 63.78 63.94 0.3M
2021-10-22 63.83 64.14 63.76 63.87 0.1M
2021-10-21 63.86 63.93 63.72 63.88 0.1M
2021-10-20 64.18 64.34 63.83 64.14 0.1M
2021-10-19 63.98 64.29 63.98 64.22 0.1M
2021-10-18 63.49 63.72 63.40 63.62 0.1M
2021-10-15 63.54 63.86 63.40 63.73 0.2M
2021-10-14 63.41 63.71 63.32 63.49 0.1M
2021-10-13 63.28 63.54 63.13 63.43 0.1M
2021-10-12 62.88 63.03 62.74 62.81 0.1M
2021-10-11 63.09 63.22 62.84 62.86 0.1M
2021-10-08 63.10 63.17 62.95 63.07 0.2M
2021-10-07 62.83 63.22 62.83 63.00 0.1M
2021-10-06 61.84 62.36 61.80 62.28 0.1M
2021-10-05 62.28 62.63 62.28 62.39 0.2M
2021-10-04 62.37 62.37 61.81 62.11 0.2M
2021-10-01 62.60 62.81 62.34 62.72 0.1M
2021-09-30 62.77 62.91 62.57 62.67 0.1M
2021-09-29 62.57 62.68 62.30 62.35 0.1M
2021-09-28 62.87 62.89 62.44 62.54 0.1M
2021-09-27 63.00 63.32 62.93 63.14 0.1M
2021-09-24 63.22 63.26 62.98 63.10 0.1M
2021-09-23 63.38 63.53 63.32 63.44 0.1M
2021-09-22 63.04 63.51 63.04 63.23 0.2M
2021-09-21 62.56 62.86 62.53 62.72 0.2M
2021-09-20 62.29 62.57 62.10 62.42 0.6M
2021-09-17 63.41 63.52 63.13 63.25 0.1M
2021-09-16 63.34 63.51 63.25 63.43 0.1M
2021-09-15 63.67 63.96 63.64 63.88 0.2M
2021-09-14 63.96 63.97 63.70 63.81 0.1M
2021-09-13 63.94 64.30 63.93 64.10 0.1M
2021-09-10 64.26 64.59 63.92 63.92 0.1M
2021-09-09 63.87 64.30 63.77 63.91 0.1M
2021-09-08 64.14 64.16 63.89 64.01 0.1M
2021-09-07 64.28 64.56 64.28 64.43 0.1M
2021-09-03 64.14 64.42 64.14 64.30 0.1M
2021-09-02 64.01 64.34 63.98 64.11 0.1M
2021-09-01 63.95 64.30 63.95 64.13 0.5M
2021-08-31 63.88 63.97 63.78 63.88 0.2M
2021-08-30 63.13 63.34 62.95 63.21 0.1M
2021-08-27 62.60 63.03 62.58 62.96 0.2M
2021-08-26 62.39 62.51 62.29 62.34 0.1M
2021-08-25 62.61 62.81 62.57 62.72 0.6M
2021-08-24 62.55 62.84 62.39 62.78 0.1M
2021-08-23 61.95 62.27 61.93 62.20 0.2M
2021-08-20 61.16 61.70 61.16 61.62 0.9M
2021-08-19 61.39 61.73 61.35 61.55 0.1M
2021-08-18 62.12 62.33 61.89 61.89 0.1M
2021-08-17 61.78 62.17 61.59 61.94 0.2M
2021-08-16 62.32 62.48 62.12 62.43 0.2M
2021-08-13 62.21 62.53 62.21 62.52 0.1M
2021-08-12 62.37 62.55 62.28 62.49 0.1M
2021-08-11 62.98 62.98 62.62 62.82 0.1M
2021-08-10 62.74 62.80 62.63 62.69 0.1M
2021-08-09 62.54 62.65 62.48 62.50 0.1M
2021-08-06 62.31 62.44 62.09 62.18 0.1M
2021-08-05 62.57 62.82 62.57 62.66 0.1M
2021-08-04 62.67 62.91 62.57 62.72 0.1M
2021-08-03 62.28 62.64 62.21 62.59 0.2M
2021-08-02 62.14 62.29 62.00 62.09 0.2M
2021-07-30 61.76 61.97 61.71 61.85 0.2M
2021-07-29 62.15 62.18 61.96 62.15 0.1M
2021-07-28 61.47 62.15 61.47 62.14 0.2M
2021-07-27 61.07 61.09 60.57 61.06 0.7M
2021-07-26 61.71 61.91 61.52 61.81 0.2M
2021-07-23 62.35 62.50 62.22 62.43 0.2M
2021-07-22 62.89 62.95 62.71 62.88 0.2M
2021-07-21 62.45 62.95 62.28 62.87 0.2M
2021-07-20 62.34 62.92 62.34 62.80 0.2M
2021-07-19 62.37 62.69 62.30 62.48 0.1M
2021-07-16 63.39 63.61 63.06 63.09 0.1M
2021-07-15 63.40 63.62 63.37 63.48 0.5M
2021-07-14 63.45 63.51 63.26 63.39 0.1M
2021-07-13 63.18 63.47 63.10 63.10 0.2M
2021-07-12 62.99 63.18 62.91 63.15 0.1M
2021-07-09 62.89 63.33 62.89 63.18 0.1M
2021-07-08 62.37 62.68 62.37 62.44 0.1M
2021-07-07 63.56 63.61 63.15 63.32 0.1M
2021-07-06 63.39 63.47 63.01 63.20 0.2M
2021-07-02 63.64 63.90 63.58 63.82 0.3M
2021-07-01 64.16 64.18 63.82 64.02 0.1M
2021-06-30 63.97 64.21 63.97 64.16 0.6M
2021-06-29 63.99 64.40 63.99 64.37 0.2M
2021-06-28 64.22 64.41 64.10 64.39 0.3M
2021-06-25 64.39 64.49 64.19 64.36 0.2M
2021-06-24 63.94 64.18 63.87 64.09 0.3M
2021-06-23 63.87 64.09 63.78 63.81 0.2M
2021-06-22 63.53 63.70 63.35 63.58 1.0M
2021-06-21 63.50 63.89 63.38 63.89 0.3M
2021-06-18 63.82 63.97 63.53 63.62 0.2M
2021-06-17 63.93 64.19 63.87 63.98 0.2M
2021-06-16 64.42 64.58 63.53 63.72 0.5M
2021-06-15 64.72 64.72 64.35 64.42 0.1M
2021-06-14 64.94 65.03 64.80 64.95 0.2M
2021-06-11 64.69 64.94 64.63 64.73 0.1M
2021-06-10 64.51 64.94 64.51 64.89 0.1M
2021-06-09 64.94 65.33 64.91 64.92 0.2M
2021-06-08 65.10 65.20 64.86 65.02 0.2M
2021-06-07 65.06 65.16 64.89 65.11 0.1M
2021-06-04 65.17 65.56 65.17 65.37 0.2M
2021-06-03 64.98 65.15 64.86 64.97 0.1M
2021-06-02 65.36 65.58 65.32 65.35 0.4M
2021-06-01 65.51 65.74 65.19 65.64 0.1M
2021-05-28 64.46 64.95 64.46 64.80 0.1M
2021-05-27 64.54 64.75 64.36 64.49 0.2M
2021-05-26 64.40 64.59 64.28 64.59 0.1M
2021-05-25 63.97 64.20 63.95 64.18 0.1M
2021-05-24 63.30 63.59 63.30 63.55 0.1M
2021-05-21 63.53 63.61 63.14 63.27 0.1M
2021-05-20 63.29 63.80 63.29 63.72 0.1M
2021-05-19 62.93 63.54 62.93 63.29 0.2M
2021-05-18 63.44 63.78 63.42 63.55 0.1M
2021-05-17 62.54 62.91 62.54 62.83 0.1M
2021-05-14 62.54 62.91 62.54 62.89 0.2M
2021-05-13 62.02 62.28 61.85 62.15 0.3M
2021-05-12 62.45 62.58 61.80 61.85 0.5M
2021-05-11 62.55 63.22 62.54 63.11 0.6M
2021-05-10 63.91 64.11 63.45 63.60 0.2M
2021-05-07 63.44 64.18 63.44 64.04 0.2M
2021-05-06 63.12 63.49 63.07 63.49 0.2M
2021-05-05 62.93 63.25 62.84 62.98 0.2M
2021-05-04 62.97 63.11 62.61 62.88 0.8M
2021-05-03 63.34 63.56 63.21 63.38 0.2M
2021-04-30 63.46 63.70 63.24 63.39 0.1M
2021-04-29 64.14 64.44 63.78 64.07 0.2M
2021-04-28 63.80 64.40 63.80 64.17 0.3M
2021-04-27 63.77 63.92 63.66 63.77 0.7M
2021-04-26 63.58 63.98 63.58 63.89 0.2M
2021-04-23 63.53 63.82 63.47 63.78 0.2M
2021-04-22 63.53 63.66 63.22 63.40 0.2M
2021-04-21 63.29 63.84 63.16 63.65 0.1M
2021-04-20 63.72 63.87 63.43 63.53 0.2M
2021-04-19 63.61 63.89 63.61 63.77 0.2M
2021-04-16 63.34 63.77 63.34 63.68 0.1M
2021-04-15 63.06 63.55 63.06 63.42 0.2M
2021-04-14 63.04 63.16 62.89 62.90 0.2M
2021-04-13 62.64 62.89 62.58 62.79 0.8M
2021-04-12 62.86 63.03 62.65 62.87 0.1M
2021-04-09 62.97 63.39 62.97 63.18 0.2M
2021-04-08 63.61 63.63 63.35 63.43 0.2M
2021-04-07 63.03 63.38 62.94 63.10 0.3M
2021-04-06 63.34 63.79 63.31 63.59 0.3M
2021-04-05 63.35 63.62 63.23 63.42 0.3M
2021-04-01 63.58 63.61 63.20 63.34 0.3M
2021-03-31 62.86 63.31 62.84 63.16 0.4M
2021-03-30 62.57 62.92 62.51 62.84 0.8M
2021-03-29 62.47 62.74 62.42 62.57 0.1M
2021-03-26 61.96 62.86 61.96 62.83 0.2M
2021-03-25 61.51 61.83 61.50 61.77 0.3M
2021-03-24 62.12 62.13 61.68 61.81 0.4M
2021-03-23 62.44 62.78 62.14 62.14 0.2M
2021-03-22 62.85 63.21 62.66 63.12 0.3M
2021-03-19 62.75 63.08 62.49 63.03 0.2M
2021-03-18 63.03 63.24 62.64 62.67 0.2M
2021-03-17 62.92 63.76 62.90 63.48 0.2M
2021-03-16 63.51 63.70 63.38 63.49 0.2M
2021-03-15 62.84 63.11 62.65 63.08 0.3M
2021-03-12 62.69 62.91 62.57 62.90 0.2M
2021-03-11 63.29 63.61 63.06 63.44 0.3M
2021-03-10 62.62 62.85 62.24 62.39 0.3M
2021-03-09 62.15 62.74 62.10 62.49 0.3M
2021-03-08 61.98 62.22 61.68 61.78 0.3M
2021-03-05 62.85 62.88 62.13 62.61 0.2M
2021-03-04 62.93 63.31 62.23 62.36 0.3M
2021-03-03 63.42 63.59 63.14 63.18 0.4M
2021-03-02 63.05 63.26 62.88 63.07 0.3M
2021-03-01 63.04 63.57 62.94 63.39 0.3M
2021-02-26 62.69 62.69 62.03 62.29 0.3M
2021-02-25 63.52 63.91 62.95 63.01 0.4M
2021-02-24 63.25 63.64 63.00 63.64 0.2M
2021-02-23 63.46 64.13 63.20 63.99 0.5M
2021-02-22 63.82 64.00 63.56 63.71 0.3M
2021-02-19 64.98 65.09 64.75 64.81 0.3M
2021-02-18 64.29 64.63 64.10 64.49 0.4M
2021-02-17 65.05 65.25 64.95 65.18 0.3M
2021-02-16 65.25 65.45 65.15 65.17 0.3M
2021-02-12 64.70 65.15 64.70 65.04 0.7M
2021-02-11 64.84 65.21 64.84 64.98 0.3M
2021-02-10 64.66 64.91 64.41 64.57 0.3M
2021-02-09 63.75 64.39 63.75 64.32 0.2M
2021-02-08 63.63 63.89 63.63 63.84 0.5M
2021-02-05 63.42 63.73 63.40 63.67 0.3M
2021-02-04 63.11 63.23 62.92 63.22 0.3M
2021-02-03 63.38 63.52 63.28 63.36 0.3M
2021-02-02 63.04 63.37 63.04 63.29 0.3M
2021-02-01 62.38 62.67 62.23 62.54 0.4M
2021-01-29 61.96 62.07 61.46 61.68 0.5M
2021-01-28 62.45 63.05 62.26 62.71 0.3M
2021-01-27 62.62 63.01 62.45 62.47 0.4M
2021-01-26 63.34 63.60 63.27 63.60 0.3M
2021-01-25 64.02 64.02 63.36 63.78 0.4M
2021-01-22 63.00 63.49 63.00 63.41 0.3M
2021-01-21 63.61 63.78 63.43 63.63 0.4M
2021-01-20 63.53 63.76 63.43 63.63 0.4M
2021-01-19 63.35 63.43 63.18 63.19 0.5M
2021-01-15 62.73 62.84 62.57 62.74 0.5M
2021-01-14 63.44 63.51 63.21 63.25 0.7M
2021-01-13 63.17 63.30 62.96 63.09 0.2M
2021-01-12 62.73 63.15 62.73 63.05 0.3M
2021-01-11 62.69 62.97 62.69 62.78 1.0M
2021-01-08 63.06 63.44 62.89 63.44 0.5M
2021-01-07 62.30 62.41 62.12 62.35 0.2M
2021-01-06 62.13 62.57 62.00 62.30 0.5M
2021-01-05 62.06 62.65 61.92 62.59 0.2M
2021-01-04 61.87 62.02 61.28 61.48 0.3M