iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV) Historical Stock Data
55.58 ↑0.31 (0.56%)
As of April 22, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, EEMV is down -0.03% a day on average. There have been 16 days where iShares MSCI Emerging Markets Min Vol Factor ETF closed green and 14 days where EEMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 55.46 | 55.58 | ↑$0.12 (0.22%) | 55.31 | 55.69 | 376.58K |
| 2024-04-19 | 55.19 | 55.27 | ↑$0.08 (0.14%) | 55.19 | 55.39 | 380.58K |
| 2024-04-18 | 55.39 | 55.39 | ↑$0.00 (0.00%) | 55.35 | 55.58 | 608.80K |
| 2024-04-17 | 55.30 | 55.17 | ↓$0.13 (-0.24%) | 55.13 | 55.38 | 565.54K |
| 2024-04-16 | 55.19 | 55.16 | ↓$0.03 (-0.05%) | 55.13 | 55.32 | 318.55K |
| 2024-04-15 | 56.16 | 55.74 | ↓$0.42 (-0.75%) | 55.72 | 56.16 | 371.73K |
| 2024-04-12 | 56.00 | 55.81 | ↓$0.19 (-0.34%) | 55.71 | 56.10 | 280.58K |
| 2024-04-11 | 56.64 | 56.59 | ↓$0.05 (-0.09%) | 56.42 | 56.78 | 332.23K |
| 2024-04-10 | 56.52 | 56.42 | ↓$0.10 (-0.18%) | 56.19 | 56.52 | 414.05K |
| 2024-04-09 | 57.04 | 57.02 | ↓$0.02 (-0.04%) | 56.85 | 57.09 | 285.63K |
| 2024-04-08 | 56.72 | 56.80 | ↑$0.08 (0.15%) | 56.72 | 56.90 | 378.37K |
| 2024-04-05 | 56.33 | 56.52 | ↑$0.19 (0.34%) | 56.33 | 56.62 | 318.48K |
| 2024-04-04 | 56.82 | 56.46 | ↓$0.36 (-0.63%) | 56.43 | 56.96 | 686.87K |
| 2024-04-03 | 56.42 | 56.53 | ↑$0.11 (0.19%) | 56.37 | 56.66 | 365.69K |
| 2024-04-02 | 56.62 | 56.67 | ↑$0.05 (0.09%) | 56.61 | 56.78 | 284.18K |
| 2024-04-01 | 56.76 | 56.57 | ↓$0.19 (-0.33%) | 56.49 | 56.88 | 501.67K |
| 2024-03-28 | 56.59 | 56.59 | ↑$0.00 (0.00%) | 56.56 | 56.67 | 532.71K |
| 2024-03-27 | 56.49 | 56.47 | ↓$0.02 (-0.04%) | 56.36 | 56.49 | 386.32K |
| 2024-03-26 | 56.50 | 56.45 | ↓$0.05 (-0.09%) | 56.42 | 56.57 | 346.20K |
| 2024-03-25 | 56.48 | 56.57 | ↑$0.09 (0.16%) | 56.47 | 56.63 | 264.04K |
| 2024-03-22 | 56.60 | 56.60 | ↑$0.00 (0.00%) | 56.54 | 56.68 | 301.72K |
| 2024-03-21 | 57.03 | 56.90 | ↓$0.13 (-0.23%) | 56.85 | 57.06 | 320.95K |
| 2024-03-20 | 56.54 | 56.85 | ↑$0.31 (0.55%) | 56.48 | 56.87 | 253.34K |
| 2024-03-19 | 56.49 | 56.65 | ↑$0.16 (0.28%) | 56.47 | 56.68 | 235.82K |
| 2024-03-18 | 57.17 | 56.98 | ↓$0.19 (-0.33%) | 56.94 | 57.17 | 219.93K |
| 2024-03-15 | 56.92 | 57.01 | ↑$0.09 (0.16%) | 56.92 | 57.13 | 213.98K |
| 2024-03-14 | 57.15 | 57.16 | ↑$0.01 (0.02%) | 57.03 | 57.31 | 432.17K |
| 2024-03-13 | 57.05 | 57.05 | ↑$0.00 (0.00%) | 56.97 | 57.09 | 251.83K |
| 2024-03-12 | 57.38 | 57.27 | ↓$0.11 (-0.19%) | 57.04 | 57.38 | 358.40K |
| 2024-03-11 | 57.08 | 57.22 | ↑$0.14 (0.25%) | 57.08 | 57.28 | 321.80K |
Create an account or log in to view more rows.
$EEMV It's happening!
$EEMV strong move here
$EEMV HODLing
and buying more when I can.
$EEMV lmfao
lfg babies
$EEMV Short again!! 😀 😀
$EEMV buying all the dips.
$EEMV Don't like that...
$EEMV Longs will be rewarded handsomely
$EEMV i hate money so im buying
$EEMV rubbish