IShares IV Ishrs Edge Msci EM Min Vol ETF USD (Acc)
(EMMV)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$36.60
|
$36.66
|
$36.37
|
$36.37
|
3,768
|
|
15/05/2025
|
$36.40
|
$36.50
|
$36.39
|
$36.50
|
248
|
|
14/05/2025
|
$36.40
|
$36.45
|
$36.33
|
$36.41
|
1,556
|
|
13/05/2025
|
$36.19
|
$36.33
|
$35.43
|
$36.33
|
4,217
|
|
12/05/2025
|
$36.45
|
$36.45
|
$36.33
|
$36.42
|
862
|
|
09/05/2025
|
$35.89
|
$36.21
|
$35.89
|
$35.95
|
41
|
|
08/05/2025
|
$35.81
|
$35.97
|
$35.61
|
$35.63
|
815
|
|
07/05/2025
|
$35.99
|
$35.99
|
$35.75
|
$35.80
|
578
|
|
06/05/2025
|
$35.74
|
$36.03
|
$35.74
|
$36.02
|
5,931
|
|
05/05/2025
|
$35.91
|
$35.94
|
$35.85
|
$35.85
|
8,010
|
|
02/05/2025
|
$35.91
|
$35.94
|
$35.85
|
$35.85
|
8,010
|
|
01/05/2025
|
$35.48
|
$35.48
|
$35.39
|
$35.39
|
500
|
|
30/04/2025
|
$35.39
|
$35.41
|
$35.22
|
$35.25
|
1,770
|
|
29/04/2025
|
$34.98
|
$35.16
|
$34.98
|
$35.14
|
816
|
|
28/04/2025
|
$35.04
|
$35.07
|
$34.90
|
$35.06
|
505
|
|
25/04/2025
|
$34.98
|
$35.00
|
$34.85
|
$34.90
|
4
|
|
24/04/2025
|
$34.96
|
$35.22
|
$34.78
|
$35.10
|
1,399
|
|
23/04/2025
|
$34.95
|
$35.18
|
$34.85
|
$34.88
|
11,793
|
|
22/04/2025
|
$34.83
|
$34.90
|
$34.55
|
$34.90
|
1,422
|
|
21/04/2025
|
$34.49
|
$34.86
|
$34.46
|
$34.47
|
15,503
|
|
18/04/2025
|
$34.49
|
$34.86
|
$34.46
|
$34.47
|
15,503
|
|
17/04/2025
|
$34.49
|
$34.86
|
$34.46
|
$34.47
|
15,503
|
|
16/04/2025
|
$34.32
|
$34.54
|
$34.24
|
$34.53
|
5,323
|
|
15/04/2025
|
$34.29
|
$34.35
|
$34.14
|
$34.24
|
5,109
|
|
14/04/2025
|
$34.24
|
$34.31
|
$33.88
|
$34.12
|
394
|
|
11/04/2025
|
$33.56
|
$33.90
|
$33.43
|
$33.65
|
1,748
|
|
10/04/2025
|
$33.13
|
$33.43
|
$33.03
|
$33.03
|
2,020
|
|
09/04/2025
|
$32.02
|
$32.68
|
$32.02
|
$32.25
|
1,364
|
|
08/04/2025
|
$32.73
|
$32.86
|
$32.42
|
$32.56
|
1,389
|
|
07/04/2025
|
$32.50
|
$32.76
|
$31.57
|
$32.10
|
20,921
|
|
04/04/2025
|
$34.01
|
$34.41
|
$33.07
|
$33.06
|
136
|
|
03/04/2025
|
$34.33
|
$34.54
|
$34.18
|
$34.37
|
2,681
|
|
02/04/2025
|
$34.59
|
$34.74
|
$34.59
|
$34.67
|
397
|
|
01/04/2025
|
$34.53
|
$34.59
|
$34.37
|
$34.59
|
2,098
|
|
31/03/2025
|
$34.39
|
$34.43
|
$34.32
|
$34.42
|
2,196
|
|
28/03/2025
|
$34.70
|
$34.81
|
$34.49
|
$34.49
|
2,643
|
|
27/03/2025
|
$34.98
|
$34.98
|
$34.74
|
$34.76
|
2,004
|
|
26/03/2025
|
$34.99
|
$35.00
|
$34.65
|
$34.74
|
297
|
|
25/03/2025
|
$34.80
|
$34.86
|
$34.80
|
$34.85
|
4
|
|
24/03/2025
|
$34.77
|
$34.94
|
$34.77
|
$34.94
|
2,970
|
|
21/03/2025
|
$34.66
|
$34.76
|
$34.65
|
$34.65
|
24
|
|
20/03/2025
|
$34.70
|
$34.75
|
$34.65
|
$34.65
|
3,578
|
|
19/03/2025
|
$34.79
|
$34.83
|
$34.55
|
$34.54
|
3,002
|
|
18/03/2025
|
$34.93
|
$34.93
|
$34.68
|
$34.76
|
727
|
|
17/03/2025
|
$34.34
|
$34.85
|
$34.34
|
$34.84
|
554
|
|
14/03/2025
|
$34.61
|
$34.68
|
$34.27
|
$34.55
|
508
|
|
13/03/2025
|
$34.36
|
$34.36
|
$34.04
|
$34.25
|
2,137
|
|
12/03/2025
|
$34.34
|
$34.37
|
$34.17
|
$34.28
|
756
|
|
11/03/2025
|
$34.29
|
$34.37
|
$34.17
|
$34.17
|
1,260
|
|
10/03/2025
|
$34.48
|
$34.96
|
$34.01
|
$34.05
|
205
|
|
07/03/2025
|
$34.54
|
$34.54
|
$34.37
|
$34.40
|
14
|
|
06/03/2025
|
$34.54
|
$34.54
|
$34.54
|
$34.54
|
301
|
|
05/03/2025
|
$34.54
|
$34.54
|
$34.35
|
$34.45
|
239
|
|
04/03/2025
|
$33.90
|
$34.05
|
$33.73
|
$33.86
|
360
|
|
03/03/2025
|
$34.21
|
$34.34
|
$34.10
|
$34.10
|
2,176
|
|
28/02/2025
|
$34.10
|
$34.13
|
$33.99
|
$34.01
|
778
|
|
27/02/2025
|
$34.81
|
$34.81
|
$34.57
|
$34.57
|
3
|
|
26/02/2025
|
$34.95
|
$35.02
|
$34.91
|
$34.91
|
162
|
|
25/02/2025
|
$34.78
|
$34.79
|
$34.34
|
$34.46
|
611
|
|
24/02/2025
|
$35.03
|
$35.03
|
$34.72
|
$34.72
|
899
|
|
21/02/2025
|
$34.95
|
$35.14
|
$34.95
|
$35.04
|
8,959
|
|
20/02/2025
|
$34.80
|
$35.04
|
$34.80
|
$34.94
|
921
|
|
19/02/2025
|
$34.94
|
$34.94
|
$34.67
|
$34.74
|
1,173
|
|
18/02/2025
|
$34.99
|
$34.99
|
$34.86
|
$34.86
|
3,758
|
|
17/02/2025
|
$34.92
|
$35.00
|
$34.88
|
$34.90
|
3,812
|
|
14/02/2025
|
$35.00
|
$35.00
|
$34.89
|
$34.88
|
2,574
|
|
13/02/2025
|
$34.90
|
$34.90
|
$34.54
|
$34.74
|
4,639
|
|
12/02/2025
|
$34.80
|
$34.88
|
$34.65
|
$34.65
|
150
|
|
11/02/2025
|
$34.62
|
$34.74
|
$34.62
|
$34.67
|
401
|
|
10/02/2025
|
$34.83
|
$34.83
|
$34.54
|
$34.76
|
5,050
|
|
07/02/2025
|
$34.83
|
$34.93
|
$34.62
|
$34.69
|
151
|
|
06/02/2025
|
$34.95
|
$34.95
|
$34.60
|
$34.75
|
6,103
|
|
05/02/2025
|
$34.82
|
$34.82
|
$34.66
|
$34.75
|
871
|
|
04/02/2025
|
$34.67
|
$34.90
|
$34.52
|
$34.53
|
936
|
|
03/02/2025
|
$34.30
|
$34.53
|
$34.20
|
$34.53
|
1,807
|
|
31/01/2025
|
$34.61
|
$34.72
|
$34.58
|
$34.61
|
4,246
|
|
30/01/2025
|
$34.50
|
$34.65
|
$34.33
|
$34.65
|
2
|
|
29/01/2025
|
$34.50
|
$34.50
|
$34.45
|
$34.45
|
38
|
|
28/01/2025
|
$34.25
|
$34.37
|
$34.09
|
$34.17
|
2,727
|
|
27/01/2025
|
$34.00
|
$34.42
|
$34.00
|
$34.32
|
636
|
|
24/01/2025
|
$34.39
|
$34.56
|
$34.39
|
$34.56
|
567
|
|
23/01/2025
|
$34.17
|
$34.45
|
$34.17
|
$34.36
|
3,336
|
|
22/01/2025
|
$34.16
|
$34.33
|
$34.16
|
$34.15
|
163
|
|
21/01/2025
|
$34.29
|
$34.29
|
$33.84
|
$34.22
|
9,385
|
|
20/01/2025
|
$34.29
|
$34.48
|
$34.00
|
$34.22
|
2,192
|
|
17/01/2025
|
$33.81
|
$34.23
|
$33.76
|
$34.22
|
2,502
|
|
16/01/2025
|
$33.84
|
$34.01
|
$33.84
|
$33.96
|
520
|
|
15/01/2025
|
$33.92
|
$34.16
|
$33.90
|
$33.96
|
9,233
|
|
14/01/2025
|
$33.98
|
$33.98
|
$33.79
|
$33.78
|
1,700
|
|
13/01/2025
|
$33.84
|
$33.84
|
$33.51
|
$33.63
|
3,300
|
|
10/01/2025
|
$33.88
|
$34.07
|
$33.73
|
$33.73
|
43
|
|
09/01/2025
|
$34.22
|
$34.22
|
$34.18
|
$34.17
|
1,639
|
|
08/01/2025
|
$34.23
|
$34.23
|
$34.06
|
$34.06
|
232
|
|
07/01/2025
|
$34.38
|
$34.41
|
$34.29
|
$34.29
|
163
|
|
06/01/2025
|
$34.21
|
$34.50
|
$34.18
|
$34.38
|
807
|
|
03/01/2025
|
$34.33
|
$34.33
|
$34.17
|
$34.22
|
300
|
|
02/01/2025
|
$34.38
|
$34.38
|
$34.14
|
$34.16
|
221
|
|
01/01/2025
|
$34.38
|
$34.50
|
$34.32
|
$34.31
|
231
|
|
31/12/2024
|
$34.38
|
$34.50
|
$34.32
|
$34.31
|
231
|
|
30/12/2024
|
$33.88
|
$34.65
|
$33.88
|
$34.29
|
5,826
|
|
27/12/2024
|
$34.47
|
$34.73
|
$34.42
|
$34.48
|
882
|
|
26/12/2024
|
$34.64
|
$34.64
|
$34.42
|
$34.42
|
1
|
|
25/12/2024
|
$34.64
|
$34.64
|
$34.42
|
$34.42
|
1
|
|
24/12/2024
|
$34.64
|
$34.64
|
$34.42
|
$34.42
|
1
|
|
23/12/2024
|
$34.37
|
$34.46
|
$34.27
|
$34.33
|
516
|
|
20/12/2024
|
$34.01
|
$34.36
|
$33.92
|
$34.31
|
289
|
|
19/12/2024
|
$34.44
|
$34.44
|
$34.23
|
$34.35
|
2,000
|
|
18/12/2024
|
$34.76
|
$34.79
|
$34.63
|
$34.63
|
12
|
|
17/12/2024
|
$34.68
|
$35.47
|
$34.41
|
$34.54
|
13,703
|
|
16/12/2024
|
$34.91
|
$34.91
|
$34.70
|
$34.78
|
564
|
|
13/12/2024
|
$35.05
|
$35.05
|
$34.80
|
$34.80
|
2
|
|
12/12/2024
|
$35.17
|
$35.17
|
$34.75
|
$34.74
|
12,484
|
|
11/12/2024
|
$35.07
|
$35.07
|
$34.93
|
$34.93
|
51
|
|
10/12/2024
|
$34.99
|
$35.01
|
$34.95
|
$35.01
|
534
|
|
09/12/2024
|
$35.59
|
$35.60
|
$35.23
|
$35.50
|
1,741
|
|
06/12/2024
|
$35.01
|
$35.09
|
$34.93
|
$34.97
|
13,384
|
|
05/12/2024
|
$34.93
|
$35.02
|
$34.93
|
$35.00
|
1,044
|
|
04/12/2024
|
$34.82
|
$34.83
|
$34.69
|
$34.75
|
2,959
|
|
03/12/2024
|
$34.64
|
$34.74
|
$34.64
|
$34.74
|
230
|
|
02/12/2024
|
$34.78
|
$34.87
|
$34.71
|
$34.71
|
2
|
|
29/11/2024
|
$34.53
|
$34.61
|
$34.32
|
$34.61
|
2,899
|
|
28/11/2024
|
$34.47
|
$34.47
|
$34.35
|
$34.35
|
31
|
|
27/11/2024
|
$35.15
|
$35.15
|
$34.44
|
$34.44
|
5,939
|
|
26/11/2024
|
$34.61
|
$34.80
|
$34.49
|
$34.49
|
6
|
|
25/11/2024
|
$34.49
|
$34.76
|
$34.47
|
$34.49
|
469
|
|
22/11/2024
|
$34.51
|
$34.51
|
$34.39
|
$34.39
|
506
|
|
21/11/2024
|
$34.13
|
$34.55
|
$34.13
|
$34.39
|
528
|
|
20/11/2024
|
$34.45
|
$34.61
|
$34.24
|
$34.24
|
79
|
|
19/11/2024
|
$34.33
|
$34.50
|
$34.33
|
$34.50
|
340
|
|
18/11/2024
|
$34.34
|
$34.41
|
$34.34
|
$34.41
|
80
|