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
2022-12-30 53.23 53.37 52.88 53.05 0.7M
2022-12-29 53.21 53.46 53.15 53.35 1.1M
2022-12-28 52.99 53.12 52.68 52.71 0.8M
2022-12-27 52.91 53.30 52.85 53.13 1.2M
2022-12-23 52.43 52.67 52.39 52.67 0.7M
2022-12-22 52.70 52.70 52.28 52.53 1.4M
2022-12-21 52.59 52.89 52.59 52.84 0.7M
2022-12-20 52.45 52.79 52.45 52.65 1.5M
2022-12-19 52.78 52.80 52.55 52.60 1.1M
2022-12-16 52.72 52.91 52.68 52.72 0.8M
2022-12-15 52.83 53.06 52.56 52.59 1.9M
2022-12-14 53.36 53.58 53.14 53.43 0.8M
2022-12-13 53.76 53.76 53.17 53.28 1.5M
2022-12-12 53.66 53.90 53.59 53.86 0.9M
2022-12-09 53.98 54.14 53.77 53.77 0.7M
2022-12-08 53.85 54.08 53.54 54.00 0.6M
2022-12-07 53.82 53.99 53.70 53.81 1.6M
2022-12-06 54.05 54.15 53.85 53.94 0.7M
2022-12-05 54.34 54.40 54.00 54.06 1.2M
2022-12-02 54.08 54.69 54.07 54.63 1.0M
2022-12-01 54.90 54.91 54.50 54.68 2.0M
2022-11-30 54.60 54.94 54.26 54.88 0.9M
2022-11-29 53.50 53.79 53.50 53.72 0.6M
2022-11-28 53.02 53.23 52.82 52.82 0.7M
2022-11-25 53.16 53.30 53.16 53.24 0.3M
2022-11-23 52.88 53.21 52.88 53.18 0.7M
2022-11-22 52.86 52.95 52.75 52.95 0.8M
2022-11-21 52.61 52.78 52.56 52.77 0.8M
2022-11-18 53.30 53.30 53.04 53.15 0.8M
2022-11-17 52.73 53.33 52.70 53.28 0.7M
2022-11-16 53.50 53.59 53.34 53.43 1.1M
2022-11-15 54.34 54.44 53.81 54.03 1.2M
2022-11-14 53.50 53.83 53.38 53.57 0.9M
2022-11-11 53.81 53.98 53.52 53.78 0.9M
2022-11-10 52.54 53.14 52.54 53.13 0.7M
2022-11-09 52.03 52.12 51.66 51.72 0.8M
2022-11-08 51.93 52.32 51.89 52.20 1.3M
2022-11-07 51.86 51.89 51.65 51.86 0.9M
2022-11-04 51.56 51.87 51.39 51.87 1.1M
2022-11-03 50.06 50.51 50.00 50.37 1.8M
2022-11-02 50.72 51.19 50.37 50.41 1.1M
2022-11-01 50.90 50.99 50.62 50.79 1.0M
2022-10-31 50.01 50.29 50.01 50.19 1.3M
2022-10-28 50.29 50.75 50.29 50.70 1.6M
2022-10-27 50.74 51.07 50.70 50.74 1.1M
2022-10-26 50.92 51.40 50.84 51.22 0.9M
2022-10-25 50.40 50.86 50.40 50.81 1.2M
2022-10-24 50.23 50.40 49.97 50.30 1.6M
2022-10-21 50.73 51.35 50.69 51.35 2.3M
2022-10-20 50.89 51.35 50.80 50.84 9.9M
2022-10-19 50.18 50.43 50.05 50.22 1.0M
2022-10-18 51.05 51.13 50.56 50.83 0.9M
2022-10-17 50.66 50.92 50.66 50.80 1.0M
2022-10-14 50.48 50.54 49.90 49.91 0.8M
2022-10-13 49.55 50.58 49.30 50.43 1.0M
2022-10-12 50.19 50.39 50.16 50.26 0.7M
2022-10-11 50.28 50.53 50.08 50.16 0.9M
2022-10-10 50.85 50.86 50.56 50.67 1.0M
2022-10-07 51.45 51.54 51.08 51.14 0.8M
2022-10-06 51.96 52.08 51.78 51.84 0.9M
2022-10-05 51.98 52.32 51.81 52.19 1.3M
2022-10-04 51.92 52.31 51.87 52.23 0.6M
2022-10-03 50.80 51.26 50.74 51.17 1.6M
2022-09-30 50.78 51.13 50.68 50.68 2.0M
2022-09-29 50.98 51.13 50.73 51.01 0.9M
2022-09-28 51.12 51.82 51.08 51.73 1.8M
2022-09-27 51.11 51.30 50.85 51.00 36.1M
2022-09-26 51.01 51.18 50.67 50.76 1.5M
2022-09-23 51.62 51.68 51.27 51.46 1.0M
2022-09-22 52.45 52.45 52.16 52.24 0.6M
2022-09-21 52.85 53.11 52.50 52.50 0.6M
2022-09-20 53.08 53.17 52.92 53.05 0.5M
2022-09-19 52.97 53.30 52.97 53.29 0.7M
2022-09-16 53.25 53.47 53.22 53.38 0.7M
2022-09-15 53.69 53.90 53.55 53.62 0.4M
2022-09-14 53.98 54.07 53.81 54.00 0.7M
2022-09-13 54.10 54.28 53.69 53.74 0.5M
2022-09-12 54.64 54.93 54.60 54.88 0.5M
2022-09-09 54.21 54.41 54.20 54.35 0.3M
2022-09-08 53.54 53.90 53.53 53.90 0.6M
2022-09-07 53.48 53.87 53.42 53.86 0.5M
2022-09-06 53.80 53.97 53.59 53.65 0.6M
2022-09-02 54.44 54.57 54.03 54.09 0.6M
2022-09-01 54.46 54.52 54.14 54.50 0.6M
2022-08-31 54.73 55.15 54.73 54.76 0.5M
2022-08-30 55.14 55.18 54.62 54.71 0.5M
2022-08-29 55.05 55.26 55.00 55.14 0.4M
2022-08-26 55.90 56.12 55.24 55.26 0.5M
2022-08-25 55.70 56.00 55.62 55.99 0.5M
2022-08-24 55.20 55.49 55.15 55.33 0.5M
2022-08-23 55.44 55.71 55.40 55.47 0.4M
2022-08-22 55.67 55.72 55.53 55.58 0.4M
2022-08-19 56.02 56.10 55.86 55.93 0.4M
2022-08-18 56.40 56.47 56.27 56.42 0.4M
2022-08-17 56.71 56.89 56.58 56.73 0.4M
2022-08-16 56.61 56.85 56.58 56.77 0.6M
2022-08-15 56.60 56.77 56.57 56.71 0.6M
2022-08-12 56.81 57.06 56.67 57.06 0.3M
2022-08-11 57.05 57.24 56.75 56.80 0.4M
2022-08-10 56.47 56.74 56.46 56.74 0.5M
2022-08-09 56.32 56.34 56.18 56.24 0.7M
2022-08-08 56.18 56.38 56.14 56.22 0.5M
2022-08-05 55.78 56.14 55.77 56.11 0.6M
2022-08-04 55.73 55.96 55.63 55.89 0.5M
2022-08-03 55.41 55.68 55.30 55.54 0.8M
2022-08-02 55.40 55.81 55.29 55.44 0.7M
2022-08-01 55.59 55.87 55.43 55.65 0.5M
2022-07-29 55.59 55.95 55.43 55.95 0.7M
2022-07-28 55.70 55.89 55.42 55.88 0.5M
2022-07-27 55.28 55.70 55.17 55.59 0.7M
2022-07-26 54.98 55.00 54.69 54.70 0.6M
2022-07-25 55.20 55.23 55.06 55.18 0.6M
2022-07-22 55.24 55.28 54.92 55.06 1.5M
2022-07-21 54.99 55.27 54.87 55.23 2.9M
2022-07-20 54.70 54.76 54.50 54.65 0.4M
2022-07-19 54.65 54.80 54.55 54.72 0.4M
2022-07-18 54.39 54.57 54.09 54.13 0.7M
2022-07-15 53.88 54.08 53.64 54.06 0.7M
2022-07-14 53.84 53.99 53.47 53.96 0.6M
2022-07-13 53.97 54.39 53.80 54.22 0.5M
2022-07-12 54.33 54.60 54.30 54.41 0.8M
2022-07-11 54.52 54.71 54.42 54.58 0.6M
2022-07-08 55.13 55.37 54.99 55.28 0.5M
2022-07-07 55.13 55.47 55.08 55.37 0.5M
2022-07-06 54.83 54.96 54.62 54.88 0.8M
2022-07-05 54.72 54.98 54.46 54.98 1.1M
2022-07-01 55.20 55.38 54.99 55.38 0.5M
2022-06-30 54.90 55.49 54.90 55.43 1.4M
2022-06-29 55.32 55.61 55.32 55.52 0.5M
2022-06-28 55.83 56.01 55.48 55.51 0.6M
2022-06-27 55.53 55.58 55.38 55.44 0.4M
2022-06-24 54.95 55.60 54.95 55.55 0.5M
2022-06-23 54.56 54.79 54.39 54.71 0.4M
2022-06-22 54.25 54.69 54.22 54.46 0.6M
2022-06-21 55.03 55.32 55.03 55.20 0.6M
2022-06-17 54.68 54.77 54.33 54.52 0.7M
2022-06-16 54.63 54.76 54.30 54.59 0.9M
2022-06-15 55.34 55.82 55.02 55.55 0.9M
2022-06-14 55.01 55.24 54.84 55.04 1.1M
2022-06-13 54.88 55.18 54.63 54.72 0.8M
2022-06-10 55.94 56.06 55.75 55.88 0.8M
2022-06-09 56.76 56.76 56.20 56.22 0.5M
2022-06-08 57.53 57.55 57.21 57.34 0.8M
2022-06-07 57.37 57.71 57.24 57.68 0.8M
2022-06-06 58.10 58.12 57.55 57.60 0.8M
2022-06-03 57.95 57.95 57.43 57.55 0.9M
2022-06-02 58.00 58.29 57.68 58.29 1.3M
2022-06-01 58.30 58.30 57.63 57.75 1.0M
2022-05-31 58.48 58.53 58.18 58.21 0.8M
2022-05-27 57.64 57.70 57.46 57.69 0.8M
2022-05-26 56.88 57.37 56.68 57.31 0.8M
2022-05-25 56.64 56.94 56.48 56.85 1.0M
2022-05-24 56.60 56.80 56.27 56.69 2.2M
2022-05-23 57.25 57.47 57.17 57.39 1.7M
2022-05-20 57.56 57.56 56.71 57.25 2.0M
2022-05-19 56.67 57.29 56.65 57.06 11.2M
2022-05-18 57.07 57.25 56.42 56.50 34.8M
2022-05-17 56.66 56.82 56.35 56.75 2.1M
2022-05-16 55.84 56.20 55.84 56.00 0.3M
2022-05-13 55.83 56.47 55.82 56.44 0.3M
2022-05-12 55.64 55.87 55.27 55.57 0.4M
2022-05-11 56.58 56.96 56.12 56.13 0.5M
2022-05-10 56.91 57.09 56.36 56.65 0.6M
2022-05-09 56.95 57.01 56.47 56.50 0.4M
2022-05-06 57.43 57.59 57.10 57.43 0.3M
2022-05-05 58.50 58.50 57.45 57.82 0.3M
2022-05-04 58.36 59.35 58.25 59.30 0.6M
2022-05-03 58.72 59.00 58.69 58.83 0.4M
2022-05-02 58.71 58.81 58.23 58.68 0.3M
2022-04-29 59.17 59.44 58.76 58.80 0.4M
2022-04-28 58.64 58.93 58.35 58.85 0.5M
2022-04-27 58.37 58.91 58.30 58.44 0.5M
2022-04-26 58.60 59.01 58.03 58.03 0.6M
2022-04-25 58.38 58.88 58.37 58.82 0.5M
2022-04-22 59.53 59.76 59.22 59.26 0.3M
2022-04-21 60.14 60.24 59.41 59.49 0.2M
2022-04-20 60.20 60.28 60.09 60.18 0.3M
2022-04-19 59.81 60.07 59.52 60.05 0.1M
2022-04-18 60.32 60.58 60.27 60.41 0.2M
2022-04-14 60.78 60.97 60.59 60.64 0.3M
2022-04-13 60.73 61.16 60.73 61.13 0.2M
2022-04-12 61.09 61.15 60.68 60.75 0.4M
2022-04-11 60.86 61.11 60.74 60.75 0.2M
2022-04-08 61.21 61.48 61.21 61.31 0.3M
2022-04-07 61.13 61.42 61.00 61.19 0.2M
2022-04-06 61.76 61.76 61.27 61.49 0.2M
2022-04-05 62.08 62.20 61.02 61.02 0.6M
2022-04-04 62.13 62.38 62.07 62.29 0.2M
2022-04-01 61.77 61.84 61.50 61.74 0.2M
2022-03-31 61.18 61.39 61.03 61.03 0.3M
2022-03-30 61.65 61.74 61.42 61.57 0.9M
2022-03-29 61.40 61.70 61.28 61.57 0.1M
2022-03-28 60.65 60.81 60.47 60.80 0.2M
2022-03-25 60.76 60.83 60.53 60.70 0.6M
2022-03-24 61.33 61.33 60.86 61.10 1.4M
2022-03-23 60.75 61.20 60.61 60.85 0.7M
2022-03-22 61.09 61.36 60.96 61.01 2.3M
2022-03-21 61.09 61.09 60.54 60.68 0.1M
2022-03-18 60.64 61.68 60.52 61.59 0.3M
2022-03-17 61.03 61.36 60.61 61.24 0.3M
2022-03-16 60.20 61.34 60.20 61.33 0.3M
2022-03-15 58.23 58.80 58.12 58.72 0.8M
2022-03-14 59.10 59.32 58.48 58.60 0.3M
2022-03-11 60.33 60.33 59.30 59.30 0.2M
2022-03-10 59.97 60.17 59.68 59.95 0.4M
2022-03-09 59.74 60.60 59.74 60.51 0.3M
2022-03-08 59.45 59.99 59.21 59.56 0.8M
2022-03-07 60.14 60.36 59.31 59.37 0.7M
2022-03-04 61.02 61.22 60.78 60.97 0.3M
2022-03-03 62.23 62.23 61.74 61.80 0.8M
2022-03-02 61.87 62.41 61.83 62.20 0.3M
2022-03-01 61.96 62.44 61.72 61.94 0.3M
2022-02-28 62.09 62.44 61.91 62.38 0.6M
2022-02-25 61.94 62.65 61.94 62.63 0.7M
2022-02-24 60.82 61.78 60.46 61.75 0.4M
2022-02-23 63.27 63.27 62.58 62.68 0.2M
2022-02-22 62.89 63.31 62.89 63.05 0.5M
2022-02-18 63.32 63.56 63.25 63.38 0.1M
2022-02-17 63.66 63.78 63.44 63.51 0.1M
2022-02-16 63.47 64.10 63.47 63.94 0.1M
2022-02-15 63.18 63.54 63.06 63.51 0.2M
2022-02-14 62.66 62.78 62.40 62.57 0.1M
2022-02-11 63.27 63.47 62.72 62.77 0.2M
2022-02-10 63.09 63.77 62.81 63.29 0.2M
2022-02-09 63.26 63.60 63.26 63.58 0.1M
2022-02-08 62.46 62.94 62.46 62.89 0.2M
2022-02-07 62.27 62.62 62.27 62.40 0.3M
2022-02-04 62.11 62.52 61.94 62.35 0.3M
2022-02-03 62.10 62.47 62.10 62.31 0.2M
2022-02-02 62.48 62.75 62.40 62.67 0.1M
2022-02-01 62.52 62.54 62.25 62.50 0.3M
2022-01-31 61.74 62.52 61.74 62.45 0.2M
2022-01-28 61.00 61.45 60.83 61.39 0.2M
2022-01-27 61.34 61.50 61.01 61.13 0.3M
2022-01-26 62.23 62.36 61.51 61.56 0.1M
2022-01-25 61.87 62.38 61.83 62.14 0.4M
2022-01-24 62.17 62.34 61.42 62.31 0.3M
2022-01-21 63.11 63.33 62.89 62.92 0.2M
2022-01-20 63.71 63.96 63.30 63.31 0.1M
2022-01-19 63.59 63.80 63.30 63.32 0.2M
2022-01-18 62.88 63.43 62.88 63.24 0.2M
2022-01-14 63.57 63.77 63.31 63.65 0.2M
2022-01-13 63.96 64.17 63.81 63.85 0.2M
2022-01-12 64.10 64.26 63.94 64.21 0.2M
2022-01-11 63.12 63.72 63.12 63.69 0.3M
2022-01-10 62.80 63.01 62.59 62.86 0.1M
2022-01-07 62.55 62.88 62.46 62.85 0.2M
2022-01-06 62.21 62.50 61.98 62.32 0.2M
2022-01-05 62.66 63.01 62.38 62.52 0.9M
2022-01-04 62.83 62.90 62.70 62.72 0.5M
2022-01-03 62.92 62.92 62.57 62.83 0.2M