iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV) Historical Stock Data
64.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EEMV is up 0.01% a day on average. There have been 21 days where iShares MSCI Emerging Markets Min Vol Factor ETF closed green and 9 days where EEMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 64.13 | 64.29 | ↑$0.16 (0.25%) | 64.13 | 64.30 | 160.07K |
| 2025-12-23 | 63.94 | 64.20 | ↑$0.26 (0.41%) | 63.92 | 64.20 | 201.26K |
| 2025-12-22 | 63.86 | 63.97 | ↑$0.11 (0.17%) | 63.86 | 63.98 | 220.88K |
| 2025-12-19 | 63.54 | 63.73 | ↑$0.19 (0.30%) | 63.50 | 63.88 | 282.31K |
| 2025-12-18 | 63.29 | 63.29 | ↑$0.00 (0.00%) | 63.20 | 63.47 | 354.27K |
| 2025-12-17 | 63.16 | 62.80 | ↓$0.36 (-0.57%) | 62.77 | 63.24 | 229.27K |
| 2025-12-16 | 63.05 | 63.10 | ↑$0.05 (0.08%) | 62.93 | 63.37 | 212.43K |
| 2025-12-15 | 64.66 | 64.42 | ↓$0.24 (-0.37%) | 64.40 | 64.96 | 200.27K |
| 2025-12-12 | 64.74 | 64.34 | ↓$0.40 (-0.62%) | 64.26 | 64.85 | 204.01K |
| 2025-12-11 | 64.66 | 64.86 | ↑$0.20 (0.31%) | 64.55 | 64.89 | 321.20K |
| 2025-12-10 | 64.51 | 64.85 | ↑$0.34 (0.53%) | 64.47 | 64.95 | 213.95K |
| 2025-12-09 | 64.37 | 64.57 | ↑$0.20 (0.31%) | 64.37 | 64.59 | 270.09K |
| 2025-12-08 | 64.77 | 64.47 | ↓$0.30 (-0.46%) | 64.37 | 64.77 | 270.36K |
| 2025-12-05 | 65.05 | 64.77 | ↓$0.28 (-0.43%) | 64.75 | 65.20 | 355.19K |
| 2025-12-04 | 64.60 | 64.69 | ↑$0.09 (0.14%) | 64.53 | 64.69 | 108.01K |
| 2025-12-03 | 64.18 | 64.39 | ↑$0.21 (0.33%) | 64.18 | 64.42 | 137.56K |
| 2025-12-02 | 64.46 | 64.37 | ↓$0.09 (-0.14%) | 64.25 | 64.52 | 361.47K |
| 2025-12-01 | 64.28 | 64.32 | ↑$0.04 (0.06%) | 64.28 | 64.52 | 412.11K |
| 2025-11-28 | 64.31 | 64.48 | ↑$0.17 (0.26%) | 64.27 | 64.52 | 146.03K |
| 2025-11-26 | 64.36 | 64.46 | ↑$0.10 (0.16%) | 64.25 | 64.49 | 180.34K |
| 2025-11-25 | 63.96 | 64.24 | ↑$0.28 (0.44%) | 63.86 | 64.27 | 271.45K |
| 2025-11-24 | 63.98 | 64.19 | ↑$0.21 (0.33%) | 63.98 | 64.24 | 245.63K |
| 2025-11-21 | 63.55 | 63.89 | ↑$0.34 (0.54%) | 63.49 | 64.02 | 536.44K |
| 2025-11-20 | 64.78 | 63.93 | ↓$0.85 (-1.31%) | 63.91 | 64.78 | 587.26K |
| 2025-11-19 | 64.42 | 64.43 | ↑$0.01 (0.02%) | 64.33 | 64.68 | 323.76K |
| 2025-11-18 | 64.52 | 64.58 | ↑$0.06 (0.09%) | 64.34 | 64.69 | 264.59K |
| 2025-11-17 | 64.96 | 64.69 | ↓$0.27 (-0.42%) | 64.56 | 65.04 | 381.91K |
| 2025-11-14 | 64.90 | 65.27 | ↑$0.37 (0.57%) | 64.90 | 65.37 | 272.32K |
| 2025-11-13 | 65.55 | 65.05 | ↓$0.50 (-0.76%) | 65.00 | 65.62 | 595.17K |
| 2025-11-12 | 65.61 | 65.71 | ↑$0.10 (0.15%) | 65.50 | 65.71 | 370.44K |
Create an account or log in to view more rows.
$EEMV to the moon
$EEMV get over the hump
$EEMV very nice
$EEMV Many many bears
$EEMV see you on the moon
$EEMV futes cooperating!
$EEMV ADDING MORE…
$EEMV shaking weak hands that’s all
$EEMV is being added
$EEMV so tired of this pos let's fly already