Market data

Select a section

IShares IV Ishrs Edge Msci EM Min Vol ETF USD (Acc)

(EMMV)
Sector: n/a
$34.52
$0.13 0.36
Last updated: 12:28:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $34.30 $34.32 $34.15 $34.33 1,743
14/11/2024 $34.38 $34.39 $34.23 $34.33 97
13/11/2024 $34.71 $34.71 $34.48 $34.48 3
12/11/2024 $34.52 $34.65 $34.52 $34.53 4,467
11/11/2024 $35.21 $35.21 $34.80 $34.80 757
08/11/2024 $35.27 $35.55 $35.06 $35.06 2,150
07/11/2024 $35.15 $35.60 $35.15 $35.53 604
06/11/2024 $35.08 $35.28 $35.08 $35.17 6,211
05/11/2024 $35.34 $35.40 $35.12 $35.31 746
04/11/2024 $34.91 $35.11 $34.91 $35.11 175
01/11/2024 $34.91 $35.29 $34.93 $34.93 1
31/10/2024 $34.91 $35.07 $34.86 $34.86 100
30/10/2024 $35.27 $35.28 $34.96 $35.09 7,606
29/10/2024 $35.24 $35.42 $35.24 $35.26 1,898
28/10/2024 $35.61 $35.61 $35.29 $35.55 267
25/10/2024 $35.39 $35.49 $35.35 $35.37 762
24/10/2024 $35.25 $35.47 $35.18 $35.49 93
23/10/2024 $35.74 $35.74 $35.46 $35.49 8,705
22/10/2024 $35.96 $35.96 $35.73 $35.79 1,291
21/10/2024 $36.00 $36.10 $35.73 $35.73 1,117
18/10/2024 $36.45 $36.45 $36.00 $36.00 518
17/10/2024 $36.24 $36.24 $35.96 $35.99 1,089
16/10/2024 $36.13 $36.28 $36.13 $36.21 1,053
15/10/2024 $35.12 $36.19 $35.12 $36.02 109
14/10/2024 $36.37 $36.37 $36.00 $36.19 934
11/10/2024 $35.91 $36.29 $35.91 $36.29 587
10/10/2024 $35.98 $36.14 $35.98 $36.02 232
09/10/2024 $35.92 $36.08 $35.86 $36.08 94
08/10/2024 $35.92 $36.34 $35.91 $36.27 8,202
07/10/2024 $36.51 $36.76 $36.51 $36.65 1,564
04/10/2024 $36.61 $36.61 $36.18 $36.34 1,023
03/10/2024 $36.61 $36.61 $36.30 $36.35 916
02/10/2024 $36.82 $36.82 $36.49 $36.60 22,240
01/10/2024 $36.44 $36.49 $36.26 $36.33 6,156
30/09/2024 $36.62 $36.74 $36.32 $36.41 634
27/09/2024 $36.65 $36.65 $36.62 $36.63 37
26/09/2024 $36.63 $36.80 $36.40 $36.63 5,986
25/09/2024 $35.68 $36.12 $35.68 $36.12 26
24/09/2024 $35.88 $36.26 $35.88 $36.10 459
23/09/2024 $35.61 $35.61 $35.54 $35.54 1
20/09/2024 $35.22 $35.31 $35.07 $35.16 698
19/09/2024 $35.11 $35.14 $35.02 $35.02 826
18/09/2024 $34.88 $34.88 $34.79 $34.79 335
17/09/2024 $34.98 $35.03 $34.89 $34.90 2,874
16/09/2024 $34.59 $34.89 $34.59 $34.77 3,868
13/09/2024 $34.48 $34.66 $34.33 $34.21 735
12/09/2024 $34.19 $34.28 $34.19 $34.21 546
11/09/2024 $33.92 $33.92 $33.88 $33.88 54
10/09/2024 $34.06 $34.08 $34.06 $34.08 111
09/09/2024 $34.16 $34.37 $33.93 $34.06 78
06/09/2024 $34.16 $34.78 $33.88 $34.08 809
05/09/2024 $34.38 $34.55 $34.12 $34.17 1,681
04/09/2024 $34.04 $34.30 $33.96 $34.29 1,221
03/09/2024 $34.30 $34.30 $34.12 $34.12 406
02/09/2024 $34.50 $34.54 $34.36 $34.41 147
30/08/2024 $34.63 $34.63 $34.41 $34.41 3
29/08/2024 $34.54 $34.54 $34.41 $34.41 499
28/08/2024 $34.61 $34.61 $34.40 $34.43 147
27/08/2024 $34.58 $34.58 $34.41 $34.53 7
26/08/2024 $34.06 $34.07 $34.06 $34.07 2
23/08/2024 $34.06 $34.07 $34.06 $34.07 2
22/08/2024 $34.06 $34.07 $34.06 $34.07 2
21/08/2024 $34.16 $34.26 $34.16 $34.24 1,142
20/08/2024 $33.93 $34.16 $33.97 $33.97 3
19/08/2024 $33.93 $34.63 $33.80 $33.85 0
16/08/2024 $33.93 $33.93 $33.83 $33.85 349
15/08/2024 $34.26 $34.26 $33.51 $33.63 500
14/08/2024 $33.74 $33.79 $33.53 $33.53 110
13/08/2024 $33.47 $33.47 $33.32 $33.32 392
12/08/2024 $33.39 $33.39 $33.02 $33.37 10
09/08/2024 $33.03 $33.21 $33.03 $33.17 4
08/08/2024 $33.07 $33.22 $32.82 $33.15 2,361
07/08/2024 $33.06 $33.11 $33.00 $33.00 204
06/08/2024 $32.62 $32.64 $32.49 $32.49 189
05/08/2024 $32.62 $32.62 $31.84 $32.59 22,842
02/08/2024 $33.21 $33.28 $33.21 $33.28 209
01/08/2024 $33.80 $33.82 $33.40 $33.40 231
31/07/2024 $33.48 $33.73 $33.48 $33.68 114
30/07/2024 $33.35 $33.36 $33.24 $33.25 24
29/07/2024 $33.41 $33.48 $33.28 $33.28 3,501
26/07/2024 $33.19 $34.12 $33.10 $33.23 0
25/07/2024 $33.19 $33.32 $33.19 $33.23 949
24/07/2024 $33.43 $33.48 $33.35 $33.35 103
23/07/2024 $33.24 $33.40 $33.24 $33.37 665
22/07/2024 $33.51 $33.51 $33.38 $33.38 865
19/07/2024 $33.50 $33.60 $33.34 $33.35 3,078
18/07/2024 $33.68 $33.86 $33.64 $33.66 463
17/07/2024 $33.76 $33.76 $33.57 $33.65 1,752
16/07/2024 $33.78 $33.78 $33.57 $33.67 33
15/07/2024 $33.58 $33.74 $33.57 $33.67 193
12/07/2024 $33.26 $33.76 $33.06 $33.69 0
11/07/2024 $33.26 $33.77 $33.29 $33.54 0
10/07/2024 $33.26 $33.32 $33.32 $33.32 95
09/07/2024 $33.26 $33.28 $33.20 $33.28 9,763
08/07/2024 $33.13 $33.25 $33.13 $33.24 234
05/07/2024 $33.24 $33.32 $32.83 $33.22 0
04/07/2024 $33.24 $33.24 $33.16 $33.16 23
03/07/2024 $33.05 $33.12 $33.02 $33.12 100
02/07/2024 $32.86 $32.98 $32.86 $32.96 132
01/07/2024 $32.89 $33.04 $32.89 $32.90 15
28/06/2024 $32.97 $32.97 $32.81 $32.81 26
27/06/2024 $32.61 $32.75 $32.43 $32.65 0
26/06/2024 $32.61 $32.62 $32.50 $32.52 8,132
25/06/2024 $32.59 $32.59 $32.48 $32.48 411
24/06/2024 $32.67 $32.72 $32.66 $32.72 7
21/06/2024 $32.68 $32.68 $32.56 $32.56 77
20/06/2024 $32.72 $32.78 $32.66 $32.66 3
19/06/2024 $32.72 $32.76 $32.61 $32.61 542
18/06/2024 $32.56 $32.73 $32.48 $32.73 255
17/06/2024 $32.57 $32.57 $32.39 $32.39 375
14/06/2024 $32.45 $32.52 $32.45 $32.46 84
13/06/2024 $32.54 $32.88 $32.28 $32.41 0
12/06/2024 $32.54 $32.60 $32.36 $32.60 461
11/06/2024 $32.61 $32.61 $32.16 $32.16 1,381
10/06/2024 $32.54 $32.55 $32.46 $32.53 216
07/06/2024 $32.56 $32.61 $32.51 $32.51 679
06/06/2024 $32.37 $32.47 $32.37 $32.42 47
05/06/2024 $32.35 $32.35 $32.18 $32.19 2,604
04/06/2024 $31.97 $32.11 $31.85 $31.96 166
03/06/2024 $32.12 $32.25 $32.04 $32.04 6,500
31/05/2024 $31.73 $31.88 $31.73 $31.86 19,446
30/05/2024 $32.14 $32.14 $32.10 $32.10 60
29/05/2024 $32.20 $32.20 $32.11 $32.11 472
28/05/2024 $32.55 $32.68 $32.50 $32.50 156
27/05/2024 $32.69 $32.69 $32.58 $32.58 25

Market data

Select a section