EEMV Historical Prices
iShares MSCI Emerging Markets Min Vol Factor ETF · daily open, high, low, close & volume
Trading days
250
Period high
77.39
Period low
62.77
Period change
+6.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 71.07 | 71.07 | 68.80 | 68.84 | -4.14% | 404,390 |
| Nov 4, 2026 | 71.53 | 72.04 | 71.51 | 71.81 | +1.67% | 246,002 |
| Nov 3, 2026 | 70.76 | 70.87 | 70.50 | 70.63 | -0.54% | 235,128 |
| Nov 2, 2026 | 71.67 | 71.81 | 70.92 | 71.01 | -0.17% | 515,377 |
| Oct 30, 2026 | 71.13 | 71.46 | 70.73 | 71.13 | -1.45% | 328,615 |
| Oct 29, 2026 | 71.95 | 72.19 | 71.83 | 72.17 | -0.69% | 167,834 |
| Oct 28, 2026 | 72.46 | 72.77 | 72.34 | 72.68 | +0.71% | 290,730 |
| Oct 27, 2026 | 71.92 | 72.67 | 71.81 | 72.17 | +0.85% | 153,992 |
| Oct 26, 2026 | 71.76 | 71.76 | 71.17 | 71.56 | -0.06% | 217,364 |
| Oct 23, 2026 | 71.48 | 71.61 | 71.34 | 71.60 | -0.01% | 196,204 |
| Oct 22, 2026 | 71.79 | 72.17 | 71.44 | 71.61 | -1.86% | 234,878 |
| Oct 21, 2026 | 73.10 | 73.10 | 72.64 | 72.97 | +0.23% | 142,190 |
| Oct 20, 2026 | 72.38 | 72.96 | 72.28 | 72.80 | +0.10% | 253,362 |
| Oct 19, 2026 | 73.11 | 73.19 | 72.68 | 72.73 | +0.59% | 283,118 |
| Oct 16, 2026 | 72.93 | 73.04 | 72.10 | 72.30 | -0.95% | 445,053 |
| Oct 15, 2026 | 72.19 | 73.02 | 72.19 | 72.99 | +0.18% | 322,163 |
| Oct 14, 2026 | 73.10 | 73.36 | 72.78 | 72.86 | -1.31% | 269,099 |
| Oct 13, 2026 | 73.51 | 73.93 | 73.51 | 73.83 | +0.09% | 284,531 |
| Oct 12, 2026 | 74.03 | 74.05 | 73.70 | 73.76 | -0.42% | 267,438 |
| Oct 9, 2026 | 74.01 | 74.19 | 73.89 | 74.07 | +0.90% | 298,227 |
| Oct 8, 2026 | 73.56 | 73.86 | 73.18 | 73.41 | -1.28% | 210,627 |
| Oct 7, 2026 | 74.21 | 74.48 | 74.06 | 74.36 | -1.20% | 217,192 |
| Oct 6, 2026 | 75.66 | 75.66 | 75.21 | 75.26 | -0.15% | 131,543 |
| Oct 5, 2026 | 75.21 | 75.47 | 75.21 | 75.37 | +0.72% | 369,636 |
| Oct 2, 2026 | 74.39 | 75.17 | 74.39 | 74.83 | +0.92% | 333,123 |
| Oct 1, 2026 | 73.97 | 74.27 | 73.64 | 74.15 | +0.14% | 191,115 |
| Sep 30, 2026 | 74.27 | 74.52 | 73.93 | 74.05 | -0.90% | 567,786 |
| Sep 29, 2026 | 74.69 | 74.72 | 74.35 | 74.72 | -0.25% | 201,631 |
| Sep 28, 2026 | 74.98 | 75.08 | 74.46 | 74.91 | -0.82% | 102,109 |
| Sep 25, 2026 | 75.27 | 75.67 | 75.14 | 75.53 | +0.80% | 136,303 |
| Sep 24, 2026 | 75.13 | 75.33 | 74.75 | 74.93 | -0.60% | 143,859 |
| Sep 23, 2026 | 76.08 | 76.16 | 75.28 | 75.38 | -1.71% | 198,659 |
| Sep 22, 2026 | 76.44 | 76.80 | 76.38 | 76.69 | +0.05% | 570,494 |
| Sep 21, 2026 | 76.16 | 76.71 | 76.01 | 76.65 | +1.97% | 263,410 |
| Sep 18, 2026 | 75.06 | 75.23 | 74.91 | 75.17 | -0.20% | 129,855 |
| Sep 17, 2026 | 75.16 | 75.42 | 75.12 | 75.32 | +1.40% | 95,001 |
| Sep 16, 2026 | 74.77 | 74.97 | 73.95 | 74.28 | -0.13% | 87,751 |
| Sep 15, 2026 | 74.59 | 74.61 | 74.19 | 74.38 | -0.31% | 112,072 |
| Sep 14, 2026 | 74.63 | 75.04 | 74.47 | 74.61 | -1.74% | 234,733 |
| Sep 11, 2026 | 75.89 | 76.02 | 75.77 | 75.93 | +1.25% | 182,600 |
| Sep 10, 2026 | 75.48 | 75.48 | 74.98 | 74.99 | -1.56% | 143,170 |
| Sep 9, 2026 | 76.19 | 76.57 | 76.05 | 76.18 | -0.20% | 141,767 |
| Sep 8, 2026 | 76.53 | 76.78 | 76.30 | 76.33 | -0.70% | 137,289 |
| Sep 4, 2026 | 76.09 | 76.91 | 76.04 | 76.86 | +1.08% | 124,081 |
| Sep 3, 2026 | 75.60 | 76.11 | 75.38 | 76.04 | +0.22% | 163,714 |
| Sep 2, 2026 | 75.53 | 75.89 | 75.53 | 75.87 | +0.24% | 110,983 |
| Aug 31, 2026 | 75.90 | 75.97 | 75.54 | 75.69 | -0.03% | 171,637 |
| Aug 28, 2026 | 76.11 | 76.38 | 75.58 | 75.71 | -0.12% | 120,876 |
| Aug 27, 2026 | 75.61 | 75.84 | 75.51 | 75.80 | +0.64% | 139,293 |
| Aug 26, 2026 | 75.29 | 75.62 | 75.22 | 75.32 | -0.28% | 133,277 |
| Aug 25, 2026 | 75.11 | 75.58 | 75.01 | 75.53 | +1.33% | 204,650 |
| Aug 24, 2026 | 74.79 | 74.79 | 74.28 | 74.54 | -0.23% | 131,812 |
| Aug 21, 2026 | 74.90 | 74.92 | 74.60 | 74.71 | -0.05% | 175,188 |
| Aug 20, 2026 | 74.50 | 75.01 | 74.50 | 74.75 | -0.01% | 148,980 |
| Aug 19, 2026 | 75.01 | 75.08 | 74.53 | 74.75 | +0.63% | 242,859 |
| Aug 18, 2026 | 74.75 | 74.99 | 74.19 | 74.28 | -1.89% | 294,534 |
| Aug 17, 2026 | 75.65 | 76.25 | 75.58 | 75.71 | +1.05% | 180,094 |
| Aug 14, 2026 | 75.24 | 75.37 | 74.80 | 74.92 | +0.15% | 174,012 |
| Aug 13, 2026 | 74.63 | 75.04 | 74.63 | 74.81 | +0.23% | 194,160 |
| Aug 12, 2026 | 74.45 | 74.77 | 74.45 | 74.63 | +1.32% | 305,595 |
| Aug 11, 2026 | 73.82 | 74.00 | 73.58 | 73.66 | +0.30% | 450,373 |
| Aug 10, 2026 | 73.55 | 73.71 | 73.37 | 73.44 | -0.49% | 310,797 |
| Aug 7, 2026 | 74.03 | 74.12 | 73.48 | 73.80 | +0.99% | 308,663 |
| Aug 6, 2026 | 72.82 | 73.62 | 72.82 | 73.08 | -0.35% | 194,681 |
| Aug 5, 2026 | 73.45 | 73.65 | 73.27 | 73.34 | -0.42% | 154,060 |
| Aug 4, 2026 | 72.82 | 73.75 | 72.82 | 73.65 | +2.31% | 258,331 |
| Aug 3, 2026 | 71.46 | 72.02 | 71.09 | 71.99 | +0.83% | 455,705 |
| Jul 31, 2026 | 72.02 | 72.15 | 71.11 | 71.40 | -0.38% | 374,073 |
| Jul 30, 2026 | 70.52 | 71.73 | 70.42 | 71.67 | +2.93% | 284,390 |
| Jul 29, 2026 | 70.11 | 70.84 | 69.42 | 69.63 | -1.56% | 233,685 |
| Jul 28, 2026 | 70.34 | 71.06 | 70.18 | 70.73 | -1.63% | 166,056 |
| Jul 27, 2026 | 72.29 | 72.42 | 71.34 | 71.90 | +0.46% | 203,009 |
| Jul 24, 2026 | 71.91 | 72.17 | 71.47 | 71.57 | -0.83% | 271,130 |
| Jul 23, 2026 | 72.09 | 72.48 | 71.73 | 72.17 | -0.40% | 216,560 |
| Jul 22, 2026 | 72.20 | 72.74 | 72.20 | 72.46 | -0.11% | 174,772 |
| Jul 21, 2026 | 72.39 | 72.67 | 72.08 | 72.54 | +2.34% | 169,875 |
| Jul 20, 2026 | 71.09 | 71.38 | 70.83 | 70.88 | -0.08% | 182,558 |
| Jul 17, 2026 | 70.17 | 71.18 | 69.91 | 70.94 | -0.56% | 186,958 |
| Jul 16, 2026 | 71.56 | 71.83 | 71.17 | 71.34 | -1.50% | 153,714 |
| Jul 15, 2026 | 72.83 | 72.83 | 71.67 | 72.43 | -0.48% | 222,830 |
| Jul 14, 2026 | 72.48 | 72.86 | 72.26 | 72.78 | +0.97% | 297,564 |
| Jul 13, 2026 | 72.57 | 72.75 | 71.94 | 72.08 | -2.96% | 149,084 |
| Jul 10, 2026 | 73.77 | 74.34 | 73.69 | 74.28 | +0.32% | 119,941 |
| Jul 9, 2026 | 73.78 | 74.13 | 73.33 | 74.04 | +1.11% | 192,643 |
| Jul 8, 2026 | 72.43 | 73.34 | 72.23 | 73.23 | +0.32% | 146,547 |
| Jul 7, 2026 | 73.47 | 73.60 | 72.77 | 73.00 | -2.03% | 152,053 |
| Jul 6, 2026 | 74.01 | 74.54 | 74.01 | 74.51 | +1.29% | 230,792 |
| Jul 2, 2026 | 74.03 | 74.54 | 72.85 | 73.56 | -0.76% | 203,385 |
| Jul 1, 2026 | 74.56 | 74.67 | 74.12 | 74.12 | -1.54% | 363,496 |
| Jun 30, 2026 | 74.60 | 75.33 | 74.60 | 75.28 | +0.80% | 539,862 |
| Jun 29, 2026 | 74.11 | 74.81 | 73.51 | 74.68 | +0.78% | 252,757 |
| Jun 26, 2026 | 73.54 | 74.52 | 73.47 | 74.10 | -0.74% | 310,795 |
| Jun 25, 2026 | 75.11 | 75.41 | 74.21 | 74.65 | +0.42% | 209,963 |
| Jun 24, 2026 | 74.38 | 74.52 | 73.78 | 74.34 | +0.28% | 270,044 |
| Jun 23, 2026 | 74.19 | 74.97 | 74.09 | 74.13 | -3.65% | 194,735 |
| Jun 22, 2026 | 77.01 | 77.39 | 76.80 | 76.94 | +0.37% | 887,059 |
| Jun 18, 2026 | 76.61 | 76.86 | 76.35 | 76.66 | +2.08% | 291,052 |
| Jun 17, 2026 | 75.86 | 76.37 | 75.06 | 75.10 | -0.62% | 359,037 |
| Jun 16, 2026 | 75.97 | 76.27 | 75.46 | 75.57 | -0.88% | 128,205 |
| Jun 15, 2026 | 75.89 | 76.34 | 75.86 | 76.24 | +1.67% | 188,121 |
| Jun 12, 2026 | 74.81 | 75.29 | 74.49 | 74.99 | +0.32% | 202,973 |
| Jun 11, 2026 | 72.91 | 74.91 | 72.86 | 74.75 | +3.56% | 441,438 |
| Jun 10, 2026 | 72.76 | 73.50 | 72.15 | 72.18 | -1.22% | 430,480 |
| Jun 9, 2026 | 74.23 | 74.55 | 71.88 | 73.07 | +0.59% | 333,488 |
| Jun 8, 2026 | 72.82 | 73.14 | 72.52 | 72.64 | +1.51% | 227,753 |
| Jun 5, 2026 | 73.62 | 73.65 | 71.47 | 71.56 | -4.69% | 419,755 |
| Jun 4, 2026 | 74.61 | 75.19 | 74.30 | 75.08 | -0.42% | 179,525 |
| Jun 3, 2026 | 75.65 | 76.02 | 75.19 | 75.40 | -1.04% | 157,964 |
| Jun 2, 2026 | 75.89 | 76.26 | 75.78 | 76.19 | -0.04% | 265,874 |
| Jun 1, 2026 | 75.70 | 76.54 | 75.43 | 76.22 | +0.97% | 345,127 |
| May 29, 2026 | 75.47 | 75.84 | 75.39 | 75.49 | +0.21% | 220,332 |
| May 28, 2026 | 74.41 | 75.43 | 74.25 | 75.33 | +0.88% | 230,346 |
| May 27, 2026 | 75.08 | 75.29 | 74.35 | 74.67 | -0.04% | 215,377 |
| May 26, 2026 | 74.03 | 74.76 | 74.03 | 74.70 | +2.96% | 171,775 |
| May 22, 2026 | 72.71 | 72.88 | 72.48 | 72.55 | +0.33% | 187,695 |
| May 21, 2026 | 71.68 | 72.56 | 71.61 | 72.31 | +0.51% | 178,881 |
| May 20, 2026 | 70.99 | 71.98 | 70.99 | 71.94 | +1.50% | 252,007 |
| May 19, 2026 | 70.41 | 71.37 | 70.37 | 70.88 | -0.62% | 207,131 |
| May 18, 2026 | 71.94 | 71.94 | 70.84 | 71.32 | -0.11% | 292,030 |
| May 15, 2026 | 71.41 | 71.77 | 71.24 | 71.40 | -2.08% | 118,426 |
| May 14, 2026 | 72.71 | 73.03 | 72.70 | 72.92 | -0.10% | 122,687 |
| May 13, 2026 | 72.53 | 73.06 | 72.44 | 72.99 | +1.14% | 160,883 |
| May 12, 2026 | 72.40 | 72.63 | 71.61 | 72.17 | -1.82% | 171,560 |
| May 11, 2026 | 73.29 | 73.73 | 73.29 | 73.51 | +0.03% | 169,838 |
| May 8, 2026 | 72.93 | 73.52 | 72.93 | 73.49 | +1.70% | 179,358 |
| May 7, 2026 | 73.04 | 73.12 | 72.24 | 72.26 | -1.05% | 185,215 |
| May 6, 2026 | 72.51 | 73.08 | 72.45 | 73.03 | +2.13% | 159,959 |
| May 5, 2026 | 71.10 | 71.66 | 71.10 | 71.51 | +1.48% | 140,172 |
| May 4, 2026 | 70.83 | 71.13 | 70.28 | 70.47 | -0.51% | 242,924 |
| May 1, 2026 | 70.56 | 71.27 | 70.56 | 70.83 | +0.18% | 240,607 |
| Apr 30, 2026 | 69.98 | 70.82 | 69.90 | 70.70 | +1.39% | 284,400 |
| Apr 29, 2026 | 70.00 | 70.03 | 69.44 | 69.73 | -0.21% | 432,157 |
| Apr 28, 2026 | 69.71 | 69.92 | 69.45 | 69.88 | -0.19% | 282,898 |
| Apr 27, 2026 | 70.15 | 70.27 | 69.94 | 70.01 | -0.20% | 303,743 |
| Apr 24, 2026 | 69.91 | 70.19 | 69.68 | 70.15 | +1.11% | 227,031 |
| Apr 23, 2026 | 69.67 | 69.92 | 68.92 | 69.38 | -1.28% | 144,225 |
| Apr 22, 2026 | 69.86 | 70.33 | 69.86 | 70.28 | +1.25% | 145,192 |
| Apr 21, 2026 | 70.35 | 70.45 | 69.37 | 69.41 | -1.21% | 125,417 |
| Apr 20, 2026 | 70.15 | 70.42 | 70.02 | 70.26 | -0.69% | 154,714 |
| Apr 17, 2026 | 70.51 | 71.19 | 70.51 | 70.75 | +2.05% | 203,034 |
| Apr 16, 2026 | 69.40 | 69.62 | 69.13 | 69.33 | +0.23% | 252,299 |
| Apr 15, 2026 | 69.21 | 69.32 | 69.06 | 69.17 | +0.13% | 343,279 |
| Apr 14, 2026 | 68.75 | 69.13 | 68.64 | 69.08 | +1.08% | 205,526 |
| Apr 13, 2026 | 67.53 | 68.43 | 67.53 | 68.34 | +0.84% | 298,625 |
| Apr 10, 2026 | 67.94 | 68.09 | 67.70 | 67.77 | +0.04% | 291,339 |
| Apr 9, 2026 | 67.06 | 67.90 | 67.06 | 67.74 | +0.18% | 187,776 |
| Apr 8, 2026 | 67.58 | 67.96 | 67.15 | 67.62 | +3.81% | 245,561 |
| Apr 7, 2026 | 64.78 | 65.16 | 64.27 | 65.14 | +0.34% | 201,717 |
| Apr 6, 2026 | 64.86 | 65.19 | 64.67 | 64.92 | +0.39% | 214,155 |
| Apr 2, 2026 | 63.63 | 64.94 | 63.63 | 64.67 | -0.40% | 598,738 |
| Apr 1, 2026 | 64.63 | 65.27 | 64.63 | 64.93 | +0.31% | 421,065 |
| Mar 31, 2026 | 63.14 | 64.75 | 63.14 | 64.73 | +2.58% | 287,028 |
| Mar 30, 2026 | 63.60 | 63.60 | 62.81 | 63.10 | -0.38% | 239,152 |
| Mar 27, 2026 | 63.87 | 63.87 | 63.19 | 63.34 | -0.17% | 415,966 |
| Mar 26, 2026 | 64.28 | 64.49 | 63.44 | 63.45 | -2.34% | 306,879 |
| Mar 25, 2026 | 65.28 | 65.34 | 64.87 | 64.97 | +1.61% | 156,058 |
| Mar 24, 2026 | 63.66 | 64.29 | 63.66 | 63.94 | -1.36% | 239,827 |
| Mar 23, 2026 | 64.52 | 65.18 | 64.17 | 64.82 | +2.34% | 446,581 |
| Mar 20, 2026 | 64.65 | 64.65 | 63.20 | 63.34 | -2.52% | 1,132,102 |
| Mar 19, 2026 | 63.97 | 65.19 | 63.97 | 64.98 | +0.37% | 347,725 |
| Mar 18, 2026 | 65.30 | 65.48 | 64.72 | 64.74 | -1.33% | 450,181 |
| Mar 17, 2026 | 65.62 | 65.89 | 65.46 | 65.61 | +0.66% | 157,381 |
| Mar 16, 2026 | 64.84 | 65.32 | 64.84 | 65.18 | +1.57% | 380,018 |
| Mar 13, 2026 | 64.73 | 65.14 | 64.06 | 64.17 | -0.34% | 252,913 |
| Mar 12, 2026 | 65.43 | 65.43 | 64.36 | 64.39 | -2.16% | 508,355 |
| Mar 11, 2026 | 65.72 | 66.11 | 65.57 | 65.81 | +0.24% | 339,361 |
| Mar 10, 2026 | 65.72 | 66.65 | 65.51 | 65.65 | -0.06% | 818,392 |
| Mar 9, 2026 | 64.22 | 65.77 | 63.98 | 65.69 | +1.40% | 834,235 |
| Mar 6, 2026 | 64.45 | 65.09 | 64.32 | 64.78 | -0.37% | 863,649 |
| Mar 5, 2026 | 65.51 | 65.75 | 64.47 | 65.02 | -1.28% | 625,928 |
| Mar 4, 2026 | 65.49 | 66.16 | 65.25 | 65.86 | +0.53% | 497,431 |
| Mar 3, 2026 | 65.32 | 65.83 | 64.28 | 65.51 | -3.15% | 624,312 |
| Mar 2, 2026 | 67.21 | 67.97 | 67.02 | 67.64 | -1.73% | 314,512 |
| Feb 27, 2026 | 68.80 | 68.95 | 68.59 | 68.83 | -0.26% | 223,720 |
| Feb 26, 2026 | 69.34 | 69.47 | 68.70 | 69.01 | -0.72% | 192,983 |
| Feb 25, 2026 | 69.45 | 69.61 | 69.27 | 69.51 | +0.49% | 155,767 |
| Feb 24, 2026 | 68.79 | 69.25 | 68.66 | 69.17 | +0.85% | 363,739 |
| Feb 23, 2026 | 68.69 | 69.00 | 68.56 | 68.59 | -0.33% | 208,814 |
| Feb 20, 2026 | 67.95 | 68.87 | 67.94 | 68.82 | +1.22% | 489,983 |
| Feb 19, 2026 | 67.82 | 68.06 | 67.66 | 67.99 | -0.41% | 125,451 |
| Feb 18, 2026 | 68.19 | 68.51 | 68.11 | 68.27 | +0.26% | 308,852 |
| Feb 17, 2026 | 67.97 | 68.20 | 67.54 | 68.09 | -0.07% | 352,878 |
| Feb 13, 2026 | 67.91 | 68.19 | 67.56 | 68.14 | +0.19% | 261,837 |
| Feb 12, 2026 | 68.61 | 68.70 | 67.95 | 68.01 | -0.79% | 219,676 |
| Feb 11, 2026 | 68.35 | 68.67 | 68.17 | 68.55 | +0.69% | 146,649 |
| Feb 10, 2026 | 68.19 | 68.19 | 67.96 | 68.08 | +0.19% | 243,746 |
| Feb 9, 2026 | 67.53 | 68.03 | 67.53 | 67.95 | +0.46% | 278,571 |
| Feb 6, 2026 | 67.04 | 67.66 | 67.04 | 67.64 | +1.39% | 296,018 |
| Feb 5, 2026 | 66.72 | 67.09 | 66.59 | 66.71 | -0.49% | 197,611 |
| Feb 4, 2026 | 67.53 | 67.58 | 66.83 | 67.04 | -0.43% | 620,429 |
| Feb 3, 2026 | 67.51 | 67.61 | 67.00 | 67.33 | +0.19% | 339,425 |
| Feb 2, 2026 | 66.38 | 67.27 | 66.38 | 67.20 | +0.57% | 446,934 |
| Jan 30, 2026 | 67.07 | 67.38 | 66.67 | 66.82 | -1.17% | 452,676 |
| Jan 29, 2026 | 68.09 | 68.09 | 67.08 | 67.61 | -0.69% | 555,741 |
| Jan 28, 2026 | 68.11 | 68.46 | 67.80 | 68.08 | -0.01% | 213,193 |
| Jan 27, 2026 | 67.73 | 68.11 | 67.72 | 68.09 | +1.14% | 293,933 |
| Jan 26, 2026 | 67.04 | 67.38 | 67.04 | 67.32 | +0.43% | 282,398 |
| Jan 23, 2026 | 66.56 | 67.07 | 66.54 | 67.03 | +0.18% | 258,467 |
| Jan 22, 2026 | 66.72 | 67.03 | 66.69 | 66.91 | +0.59% | 321,843 |
| Jan 21, 2026 | 66.33 | 66.63 | 66.28 | 66.52 | +0.88% | 295,016 |
| Jan 20, 2026 | 65.88 | 66.26 | 65.88 | 65.94 | -0.30% | 501,856 |
| Jan 16, 2026 | 66.14 | 66.36 | 66.04 | 66.14 | -0.23% | 800,505 |
| Jan 15, 2026 | 66.36 | 66.54 | 65.98 | 66.29 | +0.24% | 9,282,592 |
| Jan 14, 2026 | 65.96 | 66.16 | 65.90 | 66.13 | +0.35% | 269,707 |
| Jan 13, 2026 | 66.08 | 66.16 | 65.87 | 65.90 | -0.47% | 381,412 |
| Jan 12, 2026 | 65.68 | 66.24 | 65.68 | 66.21 | +1.02% | 320,793 |
| Jan 9, 2026 | 65.38 | 65.56 | 65.20 | 65.54 | +0.60% | 433,675 |
| Jan 8, 2026 | 65.07 | 65.22 | 64.97 | 65.15 | -0.18% | 550,915 |
| Jan 7, 2026 | 65.36 | 65.50 | 65.18 | 65.27 | -0.23% | 170,895 |
| Jan 6, 2026 | 65.20 | 65.48 | 65.20 | 65.42 | +0.71% | 304,422 |
| Jan 5, 2026 | 64.74 | 64.96 | 64.51 | 64.96 | +0.25% | 423,816 |
| Jan 2, 2026 | 64.69 | 64.80 | 64.53 | 64.80 | +1.19% | 211,531 |
| Dec 31, 2025 | 64.35 | 64.35 | 64.02 | 64.04 | -0.22% | 213,891 |
| Dec 30, 2025 | 64.12 | 64.26 | 64.10 | 64.18 | +0.08% | 320,849 |
| Dec 29, 2025 | 64.08 | 64.20 | 63.98 | 64.13 | -0.50% | 232,719 |
| Dec 26, 2025 | 64.40 | 64.66 | 64.21 | 64.45 | +0.25% | 130,732 |
| Dec 24, 2025 | 64.13 | 64.30 | 64.13 | 64.29 | +0.14% | 159,756 |
| Dec 23, 2025 | 63.94 | 64.20 | 63.91 | 64.20 | +0.36% | 225,887 |
| Dec 22, 2025 | 63.86 | 63.98 | 63.86 | 63.97 | +0.38% | 229,620 |
| Dec 19, 2025 | 63.54 | 63.88 | 63.49 | 63.73 | +0.70% | 280,004 |
| Dec 18, 2025 | 63.29 | 63.47 | 63.20 | 63.29 | +0.78% | 352,300 |
| Dec 17, 2025 | 63.16 | 63.24 | 62.77 | 62.80 | -0.48% | 245,048 |
| Dec 16, 2025 | 63.05 | 63.37 | 62.93 | 63.10 | -2.05% | 239,745 |
| Dec 15, 2025 | 64.66 | 64.96 | 64.38 | 64.42 | +0.12% | 255,909 |
| Dec 12, 2025 | 64.74 | 64.85 | 64.26 | 64.34 | -0.80% | 236,890 |
| Dec 11, 2025 | 64.66 | 64.89 | 64.55 | 64.86 | +0.02% | 383,661 |
| Dec 10, 2025 | 64.51 | 64.95 | 64.47 | 64.85 | +0.43% | 260,007 |
| Dec 9, 2025 | 64.37 | 64.59 | 64.37 | 64.57 | +0.16% | 269,638 |
| Dec 8, 2025 | 64.77 | 64.77 | 64.37 | 64.47 | -0.46% | 268,763 |
| Dec 5, 2025 | 65.05 | 65.20 | 64.75 | 64.77 | +0.12% | 354,586 |
| Dec 4, 2025 | 64.60 | 64.69 | 64.53 | 64.69 | +0.47% | 139,615 |
| Dec 3, 2025 | 64.18 | 64.42 | 64.18 | 64.39 | +0.03% | 136,540 |
| Dec 2, 2025 | 64.46 | 64.52 | 64.25 | 64.37 | +0.08% | 420,330 |
| Dec 1, 2025 | 64.28 | 64.52 | 64.28 | 64.32 | -0.25% | 437,779 |
| Nov 28, 2025 | 64.31 | 64.52 | 64.27 | 64.48 | +0.03% | 145,246 |
| Nov 26, 2025 | 64.36 | 64.49 | 64.25 | 64.46 | +0.34% | 208,758 |
| Nov 25, 2025 | 63.96 | 64.27 | 63.86 | 64.24 | +0.08% | 269,358 |
| Nov 24, 2025 | 63.98 | 64.23 | 63.93 | 64.19 | +0.47% | 266,097 |
| Nov 21, 2025 | 63.55 | 64.02 | 63.47 | 63.89 | -0.06% | 666,414 |
| Nov 20, 2025 | 64.78 | 64.82 | 63.90 | 63.93 | -0.78% | 746,705 |
| Nov 19, 2025 | 64.42 | 64.67 | 64.33 | 64.43 | -0.23% | 394,174 |
| Nov 18, 2025 | 64.52 | 64.69 | 64.34 | 64.58 | -0.17% | 285,810 |
| Nov 17, 2025 | 64.96 | 65.04 | 64.56 | 64.69 | -0.89% | 397,327 |
| Nov 14, 2025 | 64.90 | 65.37 | 64.90 | 65.27 | +0.34% | 271,671 |
| Nov 13, 2025 | 65.55 | 65.62 | 65.00 | 65.05 | -1.00% | 671,167 |
| Nov 12, 2025 | 65.61 | 65.71 | 65.50 | 65.71 | +0.06% | 442,801 |
| Nov 11, 2025 | 65.50 | 65.69 | 65.50 | 65.67 | +0.37% | 181,052 |
| Nov 10, 2025 | 65.23 | 65.44 | 65.16 | 65.43 | +0.88% | 266,642 |
| Nov 7, 2025 | 64.76 | 65.08 | 64.36 | 64.86 | +0.14% | 1,606,783 |
| Nov 6, 2025 | 65.05 | 65.18 | 64.64 | 64.77 | -0.54% | 363,468 |
Daily open, high, low, close and volume for iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV). Showing 250 trading days. Unadjusted prices.