IShares IV Ishrs Edge Msci EM Min Vol ETF USD (Acc)
(EMMV)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|