iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV) Historical Stock Data
58.17 ↑0.45 (0.78%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EEMV is up 0.01% a day on average. There have been 18 days where iShares MSCI Emerging Markets Min Vol Factor ETF closed green and 12 days where EEMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 58.14 | 58.17 | ↑$0.03 (0.05%) | 58.14 | 58.30 | 477.52K |
| 2024-07-25 | 57.52 | 57.72 | ↑$0.20 (0.35%) | 57.52 | 57.98 | 355.72K |
| 2024-07-24 | 58.08 | 57.87 | ↓$0.21 (-0.36%) | 57.85 | 58.17 | 238.19K |
| 2024-07-23 | 58.27 | 58.12 | ↓$0.15 (-0.26%) | 58.10 | 58.29 | 364.86K |
| 2024-07-22 | 58.45 | 58.39 | ↓$0.06 (-0.10%) | 58.27 | 58.45 | 244.22K |
| 2024-07-19 | 58.39 | 58.12 | ↓$0.27 (-0.47%) | 58.08 | 58.39 | 363.36K |
| 2024-07-18 | 58.82 | 58.52 | ↓$0.30 (-0.51%) | 58.51 | 58.92 | 669.92K |
| 2024-07-17 | 58.59 | 58.56 | ↓$0.03 (-0.05%) | 58.51 | 58.67 | 179.90K |
| 2024-07-16 | 58.63 | 58.86 | ↑$0.22 (0.38%) | 58.62 | 58.86 | 116.88K |
| 2024-07-15 | 58.68 | 58.56 | ↓$0.12 (-0.20%) | 58.52 | 58.73 | 304.12K |
| 2024-07-12 | 58.58 | 58.72 | ↑$0.14 (0.23%) | 58.58 | 58.81 | 191.77K |
| 2024-07-11 | 58.48 | 58.46 | ↓$0.02 (-0.03%) | 58.34 | 58.53 | 232.49K |
| 2024-07-10 | 58.12 | 58.16 | ↑$0.04 (0.07%) | 58.05 | 58.19 | 254.96K |
| 2024-07-09 | 57.95 | 58.01 | ↑$0.06 (0.10%) | 57.95 | 58.09 | 363.20K |
| 2024-07-08 | 58.05 | 57.90 | ↓$0.15 (-0.26%) | 57.89 | 58.06 | 242.05K |
| 2024-07-05 | 57.88 | 58.04 | ↑$0.16 (0.28%) | 57.81 | 58.04 | 307.31K |
| 2024-07-02 | 57.24 | 57.53 | ↑$0.29 (0.51%) | 57.24 | 57.53 | 225.29K |
| 2024-07-01 | 57.32 | 57.33 | ↑$0.01 (0.01%) | 57.29 | 57.50 | 227.32K |
| 2024-06-28 | 57.14 | 57.20 | ↑$0.06 (0.11%) | 57.10 | 57.33 | 279.35K |
| 2024-06-27 | 56.82 | 56.92 | ↑$0.10 (0.18%) | 56.82 | 56.99 | 630.78K |
| 2024-06-26 | 56.65 | 56.63 | ↓$0.02 (-0.04%) | 56.59 | 56.70 | 407.92K |
| 2024-06-25 | 56.73 | 56.77 | ↑$0.04 (0.07%) | 56.64 | 56.77 | 358.88K |
| 2024-06-24 | 56.81 | 56.87 | ↑$0.06 (0.11%) | 56.81 | 57.04 | 329.69K |
| 2024-06-21 | 56.70 | 56.75 | ↑$0.05 (0.09%) | 56.70 | 56.84 | 366.57K |
| 2024-06-20 | 56.98 | 56.92 | ↓$0.06 (-0.11%) | 56.77 | 57.12 | 371.39K |
| 2024-06-18 | 56.95 | 57.13 | ↑$0.18 (0.32%) | 56.89 | 57.14 | 290.96K |
| 2024-06-17 | 56.70 | 56.75 | ↑$0.05 (0.09%) | 56.50 | 56.80 | 346.58K |
| 2024-06-14 | 56.54 | 56.60 | ↑$0.05 (0.10%) | 56.40 | 56.58 | 320.36K |
| 2024-06-13 | 56.67 | 56.49 | ↓$0.18 (-0.32%) | 56.36 | 56.67 | 150.51K |
| 2024-06-12 | 56.67 | 56.70 | ↑$0.03 (0.05%) | 56.65 | 56.87 | 239.53K |
Create an account or log in to view more rows.
$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!! 😀 😀
$EEMV buying all the dips.
$EEMV Don't like that...
$EEMV Longs will be rewarded handsomely
$EEMV i hate money so im buying