iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV) Historical Stock Data
60.70 ↑0.00 (0.00%)
As of Market Close on March 25th, 2022.
Historical Data
In the past 30 trading days, EEMV is up 0.01% a day on average. There have been 17 days where iShares MSCI Emerging Markets Min Vol Factor ETF closed green and 13 days where EEMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 60.76 | 60.70 | ↓$0.06 (-0.10%) | 60.53 | 60.83 | 599.95K |
| 2022-03-11 | 60.32 | 59.31 | ↓$1.01 (-1.67%) | 59.31 | 60.17 | 151.67K |
| 2022-03-10 | 59.90 | 59.95 | ↑$0.05 (0.08%) | 59.69 | 60.17 | 355.69K |
| 2022-03-09 | 60.07 | 60.52 | ↑$0.45 (0.75%) | 60.03 | 60.60 | 274.38K |
| 2022-03-08 | 59.48 | 59.60 | ↑$0.12 (0.20%) | 59.21 | 59.99 | 784.38K |
| 2022-03-07 | 60.45 | 59.31 | ↓$1.14 (-1.89%) | 59.31 | 60.45 | 738.97K |
| 2022-03-04 | 61.19 | 60.98 | ↓$0.21 (-0.34%) | 60.79 | 61.22 | 324.28K |
| 2022-03-03 | 62.18 | 61.79 | ↓$0.39 (-0.63%) | 61.74 | 62.17 | 774K |
| 2022-03-02 | 61.92 | 62.21 | ↑$0.29 (0.47%) | 61.83 | 62.41 | 295.39K |
| 2022-02-28 | 62.07 | 62.34 | ↑$0.27 (0.43%) | 61.91 | 62.44 | 593.63K |
| 2022-02-25 | 62.14 | 62.60 | ↑$0.46 (0.74%) | 61.94 | 62.54 | 739.45K |
| 2022-02-24 | 60.87 | 61.75 | ↑$0.88 (1.45%) | 60.46 | 61.78 | 418.44K |
| 2022-02-23 | 63.19 | 62.70 | ↓$0.49 (-0.78%) | 62.62 | 63.21 | 161.38K |
| 2022-02-22 | 63.04 | 63.14 | ↑$0.10 (0.16%) | 62.89 | 63.31 | 490.89K |
| 2022-02-18 | 63.41 | 63.37 | ↓$0.04 (-0.06%) | 63.26 | 63.54 | 110.61K |
| 2022-02-17 | 63.76 | 63.51 | ↓$0.25 (-0.40%) | 63.47 | 63.78 | 125.79K |
| 2022-02-16 | 63.64 | 63.91 | ↑$0.27 (0.42%) | 63.47 | 64.10 | 124.24K |
| 2022-02-15 | 63.20 | 63.54 | ↑$0.34 (0.54%) | 63.20 | 63.52 | 173.73K |
| 2022-02-14 | 62.65 | 62.60 | ↓$0.05 (-0.08%) | 62.40 | 62.78 | 145.65K |
| 2022-02-10 | 63.42 | 63.28 | ↓$0.14 (-0.22%) | 62.81 | 63.76 | 233.43K |
| 2022-02-09 | 63.31 | 63.58 | ↑$0.27 (0.43%) | 63.26 | 63.59 | 114.35K |
| 2022-02-08 | 62.65 | 62.89 | ↑$0.23 (0.38%) | 62.46 | 62.94 | 199.47K |
| 2022-02-04 | 62.11 | 62.35 | ↑$0.24 (0.39%) | 61.94 | 62.52 | 265.70K |
| 2022-02-03 | 62.35 | 62.30 | ↓$0.05 (-0.08%) | 62.10 | 62.47 | 229.72K |
| 2022-02-02 | 62.66 | 62.67 | ↑$0.01 (0.02%) | 62.40 | 62.75 | 118.07K |
| 2022-02-01 | 62.37 | 62.53 | ↑$0.16 (0.26%) | 62.25 | 62.54 | 296.71K |
| 2022-01-28 | 61.07 | 61.42 | ↑$0.35 (0.57%) | 60.83 | 61.45 | 216.24K |
| 2022-01-27 | 61.25 | 61.15 | ↓$0.09 (-0.16%) | 61.01 | 61.50 | 315.11K |
| 2022-01-26 | 62.02 | 61.62 | ↓$0.41 (-0.65%) | 61.51 | 62.29 | 144.79K |
| 2022-01-25 | 62.13 | 62.18 | ↑$0.05 (0.08%) | 61.83 | 62.38 | 371.60K |
Create an account or log in to view more rows.
$EEMV Bears get cremated today
$EEMV great sale!!!! Buy buy buy
$EEMV whats the target for Friday close?
$EEMV lets go!!
$EEMV we need those buyers and volume.
$EEMV who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$EEMV Markets about as efficient as a retirement home
$EEMV money comes and goes but your story stays with you the rest of your life. Apes for life ??
$EEMV Now I'm worried....
$EEMV bounce back baby