iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV) Historical Stock Data
58.79 ↑0.27 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EEMV is up 0.11% a day on average. There have been 20 days where iShares MSCI Emerging Markets Min Vol Factor ETF closed green and 10 days where EEMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-24 | 58.60 | 58.79 | ↑$0.19 (0.32%) | 58.60 | 58.85 | 243.37K |
| 2025-03-21 | 58.41 | 58.52 | ↑$0.11 (0.19%) | 58.39 | 58.57 | 197.97K |
| 2025-03-20 | 58.35 | 58.53 | ↑$0.18 (0.31%) | 58.12 | 58.60 | 183.57K |
| 2025-03-19 | 58.70 | 58.72 | ↑$0.02 (0.03%) | 58.56 | 58.80 | 212.84K |
| 2025-03-18 | 58.87 | 58.80 | ↓$0.07 (-0.12%) | 58.65 | 58.87 | 217.01K |
| 2025-03-17 | 58.51 | 58.88 | ↑$0.37 (0.63%) | 58.51 | 58.95 | 381.75K |
| 2025-03-14 | 58.24 | 58.51 | ↑$0.27 (0.46%) | 58.23 | 58.53 | 300.74K |
| 2025-03-13 | 57.70 | 57.79 | ↑$0.09 (0.16%) | 57.70 | 57.93 | 456.55K |
| 2025-03-12 | 57.75 | 57.83 | ↑$0.08 (0.14%) | 57.68 | 57.93 | 373.15K |
| 2025-03-11 | 57.67 | 57.94 | ↑$0.27 (0.47%) | 57.66 | 58.15 | 550.40K |
| 2025-03-10 | 57.78 | 57.59 | ↓$0.19 (-0.33%) | 57.35 | 57.86 | 284.95K |
| 2025-03-07 | 58.19 | 58.25 | ↑$0.06 (0.10%) | 57.91 | 58.29 | 218.62K |
| 2025-03-06 | 58.17 | 58.07 | ↓$0.10 (-0.17%) | 58.07 | 58.35 | 365.62K |
| 2025-03-05 | 58.07 | 58.26 | ↑$0.19 (0.33%) | 58.01 | 58.35 | 332.65K |
| 2025-03-04 | 57.46 | 57.54 | ↑$0.08 (0.14%) | 57.21 | 57.71 | 327.80K |
| 2025-03-03 | 57.85 | 57.46 | ↓$0.39 (-0.67%) | 57.38 | 57.94 | 530.22K |
| 2025-02-28 | 57.14 | 57.45 | ↑$0.31 (0.54%) | 57.14 | 57.61 | 523.99K |
| 2025-02-27 | 58.49 | 58.06 | ↓$0.43 (-0.74%) | 57.35 | 58.49 | 327.59K |
| 2025-02-26 | 58.80 | 58.78 | ↓$0.02 (-0.03%) | 58.75 | 59.04 | 272.11K |
| 2025-02-25 | 58.62 | 58.65 | ↑$0.03 (0.05%) | 58.52 | 58.68 | 413.44K |
| 2025-02-24 | 58.92 | 58.72 | ↓$0.20 (-0.34%) | 58.72 | 58.95 | 349.07K |
| 2025-02-21 | 59.32 | 58.96 | ↓$0.36 (-0.61%) | 58.87 | 59.34 | 241.77K |
| 2025-02-20 | 59.17 | 59.29 | ↑$0.12 (0.20%) | 59.01 | 59.30 | 252.08K |
| 2025-02-19 | 58.94 | 58.90 | ↓$0.04 (-0.07%) | 58.82 | 58.95 | 247.03K |
| 2025-02-18 | 59.03 | 59.07 | ↑$0.04 (0.07%) | 58.95 | 59.09 | 257.24K |
| 2025-02-14 | 59.17 | 59.15 | ↓$0.02 (-0.03%) | 58.00 | 59.17 | 356.81K |
| 2025-02-13 | 58.45 | 59.16 | ↑$0.71 (1.21%) | 58.45 | 59.16 | 226.13K |
| 2025-02-12 | 58.56 | 58.85 | ↑$0.29 (0.50%) | 58.00 | 58.92 | 210.07K |
| 2025-02-11 | 58.53 | 58.65 | ↑$0.12 (0.21%) | 58.00 | 58.79 | 331.89K |
| 2025-02-10 | 58.73 | 58.91 | ↑$0.18 (0.31%) | 58.50 | 58.91 | 219.33K |
Create an account or log in to view more rows.
$EEMV ADDING MORE…
$EEMV shaking weak hands that’s all
$EEMV is being added
$EEMV so tired of this pos let's fly already
$EEMV When they tell me diversifying is for idiots
$EEMV It's happening!
$EEMV strong move here
$EEMV HODLing
and buying more when I can.
$EEMV lmfao
lfg babies
$EEMV Short again!! 😀 😀