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
2023-12-29 55.52 55.69 55.50 55.59 0.3M
2023-12-28 55.43 55.65 55.43 55.51 0.4M
2023-12-27 54.99 55.09 54.90 55.03 0.7M
2023-12-26 54.67 54.78 54.62 54.71 0.2M
2023-12-22 54.26 54.49 54.26 54.41 0.4M
2023-12-21 54.07 54.25 54.03 54.24 0.5M
2023-12-20 53.92 53.95 53.56 53.59 0.4M
2023-12-19 55.06 55.36 54.92 55.33 0.3M
2023-12-18 55.02 55.06 54.88 55.03 0.4M
2023-12-15 55.03 55.21 54.94 55.03 0.4M
2023-12-14 54.97 55.35 54.97 55.32 0.4M
2023-12-13 54.21 54.90 54.14 54.90 0.3M
2023-12-12 54.29 54.49 54.22 54.49 0.3M
2023-12-11 54.13 54.47 54.13 54.47 0.3M
2023-12-08 54.18 54.32 54.11 54.23 0.4M
2023-12-07 54.31 54.41 54.23 54.39 0.8M
2023-12-06 54.33 54.40 54.19 54.22 0.5M
2023-12-05 54.15 54.28 54.11 54.23 0.3M
2023-12-04 54.41 54.58 54.32 54.40 0.3M
2023-12-01 54.21 54.72 54.21 54.72 0.3M
2023-11-30 54.52 54.57 54.35 54.54 0.5M
2023-11-29 54.46 54.59 54.35 54.40 0.4M
2023-11-28 54.37 54.65 54.36 54.60 0.3M
2023-11-27 54.22 54.29 54.16 54.26 0.3M
2023-11-24 54.18 54.39 54.18 54.34 0.2M
2023-11-22 54.43 54.54 54.36 54.44 0.3M
2023-11-21 54.67 54.80 54.59 54.65 0.3M
2023-11-20 54.51 54.78 54.51 54.72 0.3M
2023-11-17 54.28 54.38 54.27 54.30 0.4M
2023-11-16 54.16 54.33 54.09 54.22 0.7M
2023-11-15 54.26 54.49 53.38 54.33 0.4M
2023-11-14 53.79 54.21 53.79 54.20 0.4M
2023-11-13 53.08 53.37 53.04 53.24 0.4M
2023-11-10 52.96 53.37 52.92 53.26 1.4M
2023-11-09 53.22 53.34 52.95 52.95 0.7M
2023-11-08 53.41 53.54 53.33 53.35 1.0M
2023-11-07 53.36 53.52 53.23 53.48 0.4M
2023-11-06 53.63 53.71 53.49 53.58 0.4M
2023-11-03 52.94 53.39 52.90 53.35 0.4M
2023-11-02 52.52 52.69 52.52 52.69 0.4M
2023-11-01 51.80 52.19 51.79 52.18 0.5M
2023-10-31 51.69 51.84 51.47 51.72 0.5M
2023-10-30 51.86 51.95 51.65 51.76 0.6M
2023-10-27 51.52 51.58 51.22 51.26 0.8M
2023-10-26 51.19 51.30 51.11 51.22 0.8M
2023-10-25 51.55 51.65 51.43 51.46 0.7M
2023-10-24 51.51 51.87 51.51 51.71 0.4M
2023-10-23 51.39 51.57 51.20 51.45 0.6M
2023-10-20 51.83 51.88 51.61 51.63 0.4M
2023-10-19 52.22 52.41 52.13 52.18 0.7M
2023-10-18 52.66 52.66 52.36 52.43 0.6M
2023-10-17 52.90 53.23 52.85 53.06 0.4M
2023-10-16 52.73 53.14 52.73 53.08 0.3M
2023-10-13 52.98 53.09 52.77 52.82 0.4M
2023-10-12 53.49 53.49 53.02 53.07 0.6M
2023-10-11 53.42 53.76 53.29 53.44 0.9M
2023-10-10 53.07 53.33 53.07 53.30 0.8M
2023-10-09 52.80 52.92 52.58 52.92 0.4M
2023-10-06 52.76 53.42 52.76 53.42 0.4M
2023-10-05 52.72 52.85 52.57 52.79 0.3M
2023-10-04 52.69 52.76 52.56 52.58 0.5M
2023-10-03 52.82 52.94 52.57 52.78 0.4M
2023-10-02 53.32 53.36 53.10 53.24 0.4M
2023-09-29 53.75 53.76 53.32 53.35 0.4M
2023-09-28 53.03 53.45 53.03 53.41 0.5M
2023-09-27 53.54 53.54 53.26 53.40 0.4M
2023-09-26 53.46 53.48 53.23 53.25 0.5M
2023-09-25 53.61 53.72 53.57 53.67 0.4M
2023-09-22 54.00 54.02 53.60 53.85 0.6M
2023-09-21 53.46 53.53 53.15 53.42 0.3M
2023-09-20 54.11 54.26 53.88 53.92 0.3M
2023-09-19 54.17 54.21 54.03 54.05 0.3M
2023-09-18 54.19 54.30 54.07 54.24 0.4M
2023-09-15 54.34 54.49 54.27 54.35 0.3M
2023-09-14 54.36 54.53 54.32 54.49 0.6M
2023-09-13 54.08 54.26 54.00 54.20 0.3M
2023-09-12 54.04 54.32 54.04 54.27 0.2M
2023-09-11 54.28 54.54 54.28 54.54 0.3M
2023-09-08 53.91 54.09 53.91 53.99 0.3M
2023-09-07 53.84 53.98 53.81 53.96 0.6M
2023-09-06 54.23 54.38 54.04 54.15 0.6M
2023-09-05 54.25 54.35 54.16 54.16 0.3M
2023-09-01 54.59 54.99 54.42 54.55 0.3M
2023-08-31 54.49 54.57 54.31 54.33 0.3M
2023-08-30 54.86 54.95 54.78 54.87 0.2M
2023-08-29 54.46 54.98 54.43 54.97 0.3M
2023-08-28 54.39 54.57 54.39 54.54 0.3M
2023-08-25 54.27 54.34 54.04 54.33 0.4M
2023-08-24 54.52 54.56 54.32 54.37 0.3M
2023-08-23 54.33 54.61 54.33 54.54 0.2M
2023-08-22 54.24 54.32 54.07 54.08 0.4M
2023-08-21 54.04 54.21 54.00 54.15 0.7M
2023-08-18 53.98 54.20 53.94 54.10 0.4M
2023-08-17 54.64 54.64 54.27 54.28 0.5M
2023-08-16 54.39 54.54 54.21 54.27 0.4M
2023-08-15 54.50 54.60 54.41 54.50 0.3M
2023-08-14 54.22 54.85 54.22 54.85 0.3M
2023-08-11 54.85 55.19 54.75 54.81 0.3M
2023-08-10 55.41 55.72 55.23 55.27 0.5M
2023-08-09 55.31 55.41 55.18 55.29 0.5M
2023-08-08 55.00 55.15 54.86 55.11 0.5M
2023-08-07 55.60 55.71 55.50 55.60 0.2M
2023-08-04 55.68 55.88 55.54 55.59 0.4M
2023-08-03 55.49 55.60 55.42 55.43 0.5M
2023-08-02 55.77 55.77 55.40 55.47 0.3M
2023-08-01 56.59 56.71 56.43 56.47 0.5M
2023-07-31 56.74 56.96 56.74 56.92 0.4M
2023-07-28 56.94 57.16 56.84 57.13 0.3M
2023-07-27 56.76 56.76 56.28 56.35 0.7M
2023-07-26 56.38 56.84 56.38 56.81 0.3M
2023-07-25 56.51 56.60 56.38 56.53 0.3M
2023-07-24 55.87 56.43 55.87 56.37 0.5M
2023-07-21 56.05 56.08 55.81 55.97 0.5M
2023-07-20 55.98 56.05 55.83 55.95 1.3M
2023-07-19 56.01 56.19 55.97 56.08 1.0M
2023-07-18 56.16 56.35 56.16 56.22 0.4M
2023-07-17 56.15 56.39 56.07 56.38 0.4M
2023-07-14 55.88 56.35 55.35 56.25 0.4M
2023-07-13 55.79 56.20 55.79 56.20 0.3M
2023-07-12 55.40 55.75 55.35 55.74 0.3M
2023-07-11 54.80 55.00 54.49 54.97 0.2M
2023-07-10 54.19 54.47 54.19 54.47 0.3M
2023-07-07 54.22 54.58 54.21 54.39 0.4M
2023-07-06 54.38 54.50 54.13 54.26 0.4M
2023-07-05 54.91 55.10 54.91 55.02 0.4M
2023-07-03 55.26 55.61 55.19 55.19 0.2M
2023-06-30 54.89 55.08 54.89 54.98 0.3M
2023-06-29 54.58 54.67 54.54 54.61 0.3M
2023-06-28 54.69 54.81 54.63 54.76 0.3M
2023-06-27 54.84 54.95 54.77 54.89 0.3M
2023-06-26 54.68 54.72 54.58 54.58 0.4M
2023-06-23 54.61 54.80 54.48 54.54 0.3M
2023-06-22 54.88 55.09 54.88 55.04 0.4M
2023-06-21 55.17 55.27 55.09 55.21 0.5M
2023-06-20 55.35 55.46 55.19 55.25 0.5M
2023-06-16 55.99 55.99 55.73 55.81 0.3M
2023-06-15 55.68 56.00 55.67 55.99 0.4M
2023-06-14 55.46 55.71 55.41 55.57 0.4M
2023-06-13 55.65 55.79 55.43 55.56 0.4M
2023-06-12 55.21 55.27 55.14 55.24 0.3M
2023-06-09 55.25 55.54 54.87 55.28 0.4M
2023-06-08 54.98 55.24 54.98 55.19 0.3M
2023-06-07 55.07 55.22 54.90 54.99 0.6M
2023-06-06 55.23 55.48 55.20 55.48 0.7M
2023-06-05 55.28 55.46 55.28 55.34 1.1M
2023-06-02 55.30 55.53 55.10 55.45 0.7M
2023-06-01 54.48 55.03 54.48 55.03 0.5M
2023-05-31 54.64 54.64 54.35 54.56 0.4M
2023-05-30 54.90 55.04 54.76 54.88 0.4M
2023-05-26 54.86 55.12 54.84 55.08 0.3M
2023-05-25 54.68 54.68 54.41 54.48 0.8M
2023-05-24 54.98 54.98 54.68 54.68 0.3M
2023-05-23 55.15 55.32 55.02 55.03 0.5M
2023-05-22 55.72 55.79 55.47 55.70 0.2M
2023-05-19 55.52 55.65 55.49 55.57 0.5M
2023-05-18 55.35 55.43 55.25 55.42 0.3M
2023-05-17 55.32 55.53 55.32 55.52 0.2M
2023-05-16 55.39 55.54 55.38 55.44 0.9M
2023-05-15 55.60 55.83 55.50 55.83 0.3M
2023-05-12 55.55 55.57 55.34 55.41 0.3M
2023-05-11 55.88 55.88 55.65 55.88 0.6M
2023-05-10 56.13 56.26 56.01 56.21 0.5M
2023-05-09 56.12 56.35 56.12 56.29 0.2M
2023-05-08 56.60 56.60 56.47 56.53 0.3M
2023-05-05 56.06 56.34 55.66 56.27 0.3M
2023-05-04 55.97 56.02 55.72 55.95 0.4M
2023-05-03 55.35 55.66 55.25 55.26 0.7M
2023-05-02 55.39 55.42 55.21 55.35 0.3M
2023-05-01 55.58 55.90 55.48 55.54 0.4M
2023-04-28 55.58 55.90 55.50 55.72 0.6M
2023-04-27 55.31 55.56 54.58 55.49 0.3M
2023-04-26 55.26 55.28 55.00 55.03 0.4M
2023-04-25 54.93 54.99 54.76 54.80 0.3M
2023-04-24 55.04 55.20 54.88 55.18 0.4M
2023-04-21 55.03 55.10 54.89 55.08 0.4M
2023-04-20 55.35 55.48 55.18 55.31 0.4M
2023-04-19 55.18 55.35 55.17 55.30 0.3M
2023-04-18 55.69 55.71 54.97 55.61 0.3M
2023-04-17 55.53 55.57 55.35 55.55 0.4M
2023-04-14 55.46 55.58 55.21 55.33 0.7M
2023-04-13 55.46 55.75 55.46 55.67 0.3M
2023-04-12 55.50 55.51 55.15 55.19 0.5M
2023-04-11 55.07 55.23 55.03 55.07 0.9M
2023-04-10 54.56 54.86 54.56 54.84 0.2M
2023-04-06 54.64 54.97 54.62 54.83 0.3M
2023-04-05 54.92 54.98 54.64 54.77 0.6M
2023-04-04 54.78 55.00 54.78 54.94 0.6M
2023-04-03 54.57 54.83 54.57 54.76 0.4M
2023-03-31 54.52 54.68 54.44 54.57 0.3M
2023-03-30 54.55 54.74 54.40 54.57 0.3M
2023-03-29 54.25 54.48 54.20 54.38 0.4M
2023-03-28 54.26 54.36 54.16 54.28 0.3M
2023-03-27 54.01 54.13 53.91 54.13 0.4M
2023-03-24 53.81 54.10 53.80 54.10 0.5M
2023-03-23 54.24 54.53 54.02 54.19 0.5M
2023-03-22 53.50 54.22 53.50 53.71 0.6M
2023-03-21 53.47 53.54 53.26 53.48 0.6M
2023-03-20 53.03 53.27 53.03 53.24 0.8M
2023-03-17 52.89 53.37 52.82 52.85 0.4M
2023-03-16 52.50 52.97 52.31 52.94 0.7M
2023-03-15 52.00 52.42 51.41 52.37 1.2M
2023-03-14 52.65 52.96 52.65 52.85 0.7M
2023-03-13 52.68 53.25 52.68 53.06 0.9M
2023-03-10 53.04 53.29 52.94 52.99 0.5M
2023-03-09 53.29 53.48 52.96 53.02 0.5M
2023-03-08 53.46 53.70 53.46 53.61 0.5M
2023-03-07 53.83 54.00 53.34 53.42 0.9M
2023-03-06 53.97 54.22 53.71 54.00 0.4M
2023-03-03 53.73 54.11 53.48 54.06 1.0M
2023-03-02 53.29 53.72 53.04 53.69 0.5M
2023-03-01 53.46 53.54 53.35 53.44 0.7M
2023-02-28 52.82 53.05 52.76 52.78 0.5M
2023-02-27 53.02 53.05 52.88 52.92 0.5M
2023-02-24 52.95 52.98 52.76 52.87 0.6M
2023-02-23 53.85 54.06 53.41 53.58 0.7M
2023-02-22 53.61 53.77 53.49 53.66 0.6M
2023-02-21 53.64 53.99 53.60 53.68 0.8M
2023-02-17 53.69 53.88 53.64 53.87 0.5M
2023-02-16 53.70 54.28 53.70 54.06 0.9M
2023-02-15 53.85 54.20 53.85 54.16 0.9M
2023-02-14 54.15 54.60 54.15 54.34 3.5M
2023-02-13 54.39 54.56 54.33 54.51 0.9M
2023-02-10 54.28 54.31 54.14 54.19 0.6M
2023-02-09 54.63 54.79 54.21 54.33 0.7M
2023-02-08 54.25 54.47 54.18 54.37 0.6M
2023-02-07 54.16 54.47 53.96 54.35 1.2M
2023-02-06 54.13 54.35 54.04 54.27 0.9M
2023-02-03 54.75 55.03 54.56 54.64 1.4M
2023-02-02 55.30 55.47 55.04 55.23 1.1M
2023-02-01 54.99 55.50 54.86 55.42 0.9M
2023-01-31 54.61 54.81 54.55 54.80 1.2M
2023-01-30 55.29 55.56 55.29 55.29 1.1M
2023-01-27 55.69 55.87 55.67 55.79 0.9M
2023-01-26 55.89 55.90 55.63 55.90 1.1M
2023-01-25 55.44 55.68 55.30 55.68 2.0M
2023-01-24 55.31 55.67 55.31 55.67 1.5M
2023-01-23 55.25 55.76 55.25 55.54 2.0M
2023-01-20 55.01 55.35 54.98 55.34 1.2M
2023-01-19 54.80 55.06 54.80 55.00 2.3M
2023-01-18 55.02 55.13 54.62 54.66 11.6M
2023-01-17 54.74 54.86 54.71 54.78 2.2M
2023-01-13 54.50 54.90 54.50 54.88 3.1M
2023-01-12 54.25 54.53 54.05 54.47 11.7M
2023-01-11 54.29 54.38 54.02 54.33 46.5M
2023-01-10 55.01 55.17 54.93 55.12 0.8M
2023-01-09 55.14 55.34 54.98 55.06 1.2M
2023-01-06 54.04 54.67 53.93 54.67 0.9M
2023-01-05 53.75 53.92 53.71 53.88 0.7M
2023-01-04 53.67 53.98 53.53 53.95 1.0M
2023-01-03 53.32 53.60 53.20 53.36 0.7M