Market data

Select a section

iShares IV iSh Msci EM Value USD-Acc

(EMVL)
Sector: n/a
$59.97
$-0.37 -0.61
Last updated: 16:52:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 $60.04 $60.04 $59.77 $59.97 8,204
03/07/2025 $60.18 $60.79 $59.99 $60.35 7,759
02/07/2025 $60.29 $60.29 $59.68 $60.23 396,194
01/07/2025 $60.02 $62.73 $59.49 $59.50 3,428
30/06/2025 $59.65 $60.84 $59.09 $59.19 2,576
27/06/2025 $59.82 $59.92 $59.12 $59.44 3,406
26/06/2025 $59.86 $61.04 $59.42 $59.53 2,363
25/06/2025 $59.63 $59.63 $59.08 $59.08 2,114
24/06/2025 $58.47 $58.84 $58.37 $58.83 1,154
23/06/2025 $57.18 $57.26 $56.80 $57.19 147
20/06/2025 $57.08 $57.38 $56.96 $57.08 2,645
19/06/2025 $56.75 $56.75 $56.22 $56.28 1,554
18/06/2025 $57.38 $57.41 $57.14 $57.30 2,875
17/06/2025 $57.41 $57.66 $57.40 $57.40 4,610
16/06/2025 $57.58 $58.13 $57.50 $57.92 440
13/06/2025 $57.19 $57.19 $56.88 $57.14 5,865
12/06/2025 $57.71 $57.83 $57.55 $57.83 3,756
11/06/2025 $57.70 $57.85 $57.51 $57.65 981
10/06/2025 $56.92 $57.06 $56.70 $56.97 2,520
09/06/2025 $56.61 $56.76 $56.38 $56.60 406
06/06/2025 $56.10 $56.10 $55.78 $56.08 1,169
05/06/2025 $55.79 $56.16 $55.78 $56.05 2,839
04/06/2025 $55.13 $55.58 $55.13 $55.49 3,829
03/06/2025 $54.59 $54.81 $54.50 $54.81 300
02/06/2025 $53.90 $54.27 $53.76 $54.24 9,380
30/05/2025 $54.88 $55.69 $54.12 $54.14 1,663
29/05/2025 $55.21 $55.21 $54.75 $54.85 1,484
28/05/2025 $54.68 $54.85 $54.65 $54.67 1,184
27/05/2025 $54.60 $54.62 $54.43 $54.54 354
26/05/2025 $54.70 $54.86 $54.10 $54.50 10,776
23/05/2025 $54.70 $54.86 $54.10 $54.50 10,776
22/05/2025 $54.79 $54.79 $54.45 $54.58 110
21/05/2025 $55.06 $55.29 $54.98 $55.29 1,243
20/05/2025 $54.68 $54.86 $54.64 $54.85 241
19/05/2025 $54.60 $54.77 $54.38 $54.76 2,925
16/05/2025 $55.08 $55.14 $54.63 $54.63 3,310
15/05/2025 $54.92 $54.94 $54.69 $54.81 13,608
14/05/2025 $55.10 $56.10 $54.95 $55.17 674
13/05/2025 $54.99 $54.99 $53.90 $54.56 1,962
12/05/2025 $54.45 $54.64 $54.00 $54.06 1,867
09/05/2025 $53.02 $53.33 $52.97 $53.05 3,364
08/05/2025 $52.70 $52.74 $52.25 $52.51 5,421
07/05/2025 $52.84 $52.88 $52.59 $52.64 24,646
06/05/2025 $52.81 $53.12 $52.47 $53.06 3,838
05/05/2025 $52.52 $53.03 $52.44 $52.81 10,500
02/05/2025 $52.52 $53.03 $52.44 $52.81 10,500
01/05/2025 $51.74 $51.78 $51.49 $51.53 1,453
30/04/2025 $52.00 $52.00 $51.09 $51.27 2,939
29/04/2025 $51.59 $51.70 $51.52 $51.60 5,482
28/04/2025 $51.49 $51.64 $51.40 $51.40 1,891
25/04/2025 $51.31 $51.34 $50.95 $51.27 5,508
24/04/2025 $50.79 $51.40 $50.74 $51.33 3,530
23/04/2025 $51.03 $51.48 $50.90 $50.90 12,299
22/04/2025 $50.10 $50.37 $49.76 $50.33 852
21/04/2025 $49.92 $49.99 $49.59 $49.71 3,107
18/04/2025 $49.92 $49.99 $49.59 $49.71 3,107
17/04/2025 $49.92 $49.99 $49.59 $49.71 3,107
16/04/2025 $49.61 $49.77 $49.34 $49.77 1,403
15/04/2025 $49.56 $50.13 $49.56 $49.97 7,576
14/04/2025 $49.73 $50.06 $49.59 $49.67 4,245
11/04/2025 $49.00 $49.03 $48.52 $48.52 463
10/04/2025 $48.40 $48.95 $47.68 $47.68 10,212
09/04/2025 $46.07 $46.46 $45.14 $45.54 9,358
08/04/2025 $46.68 $48.31 $46.39 $46.91 7,269
07/04/2025 $48.56 $48.56 $44.97 $46.31 10,125
04/04/2025 $51.09 $51.16 $47.90 $48.33 8,708
03/04/2025 $51.84 $51.84 $51.23 $51.32 11,494
02/04/2025 $52.09 $52.49 $52.09 $52.15 3,754
01/04/2025 $52.19 $52.40 $51.77 $52.31 4,395
31/03/2025 $51.70 $51.85 $51.37 $51.85 6,050
28/03/2025 $52.48 $52.61 $52.05 $52.04 9,789
27/03/2025 $52.96 $53.30 $52.91 $53.15 1,473
26/03/2025 $53.62 $53.62 $53.01 $53.10 5,008
25/03/2025 $53.48 $53.52 $53.17 $53.47 2,081
24/03/2025 $53.50 $53.55 $53.33 $53.38 3,191
21/03/2025 $53.01 $53.30 $52.94 $53.30 398
20/03/2025 $53.76 $53.76 $53.01 $53.30 1,226
19/03/2025 $53.60 $53.89 $53.46 $53.60 6,976
18/03/2025 $53.71 $53.76 $53.36 $53.72 2,824
17/03/2025 $53.07 $53.58 $52.82 $53.58 2,746
14/03/2025 $52.57 $52.77 $52.09 $52.67 1,039
13/03/2025 $51.99 $52.07 $51.44 $51.95 497
12/03/2025 $52.04 $52.39 $51.59 $52.04 12,695
11/03/2025 $51.89 $51.95 $51.44 $51.49 2,625
10/03/2025 $52.23 $52.43 $51.29 $51.54 2,943
07/03/2025 $52.28 $52.63 $52.09 $52.09 9,043
06/03/2025 $52.37 $52.53 $52.08 $52.35 5,447
05/03/2025 $52.03 $52.10 $51.76 $52.02 15,268
04/03/2025 $50.89 $50.90 $50.64 $50.67 14,048
03/03/2025 $50.99 $51.44 $50.99 $51.38 10,401
28/02/2025 $50.97 $51.01 $50.63 $50.81 4,039
27/02/2025 $52.29 $52.56 $51.75 $51.94 8,273
26/02/2025 $52.92 $52.92 $52.58 $52.85 3,184
25/02/2025 $52.40 $52.41 $52.04 $52.15 175,833
24/02/2025 $53.15 $53.28 $52.34 $52.51 36,176
21/02/2025 $53.50 $53.50 $53.09 $53.25 3,067
20/02/2025 $53.10 $53.36 $52.96 $53.06 16,631
19/02/2025 $52.85 $53.36 $52.66 $52.80 1,288
18/02/2025 $52.60 $52.90 $52.60 $52.77 4,100
17/02/2025 $52.17 $52.79 $52.17 $52.72 1,642
14/02/2025 $52.26 $52.29 $51.82 $52.19 7,351
13/02/2025 $51.77 $52.18 $51.59 $52.04 1,885
12/02/2025 $51.55 $51.80 $51.27 $51.54 1,718
11/02/2025 $51.46 $51.54 $51.16 $51.54 1,717
10/02/2025 $51.51 $51.61 $51.32 $51.53 3,427
07/02/2025 $51.57 $51.79 $51.00 $51.00 8,252
06/02/2025 $51.11 $51.37 $51.07 $51.02 6,880
05/02/2025 $50.88 $51.12 $50.68 $51.02 7,072
04/02/2025 $50.70 $51.39 $50.57 $50.51 15,612
03/02/2025 $50.80 $50.84 $49.72 $50.51 24,344
31/01/2025 $51.82 $51.82 $51.01 $51.16 2,258
30/01/2025 $50.82 $51.53 $50.73 $51.53 6,648
29/01/2025 $51.18 $51.18 $50.68 $50.76 1,016
28/01/2025 $50.45 $50.45 $49.99 $50.12 13,689
27/01/2025 $50.55 $50.66 $50.30 $50.42 626
24/01/2025 $51.17 $51.38 $51.17 $51.35 1,457
23/01/2025 $50.72 $50.99 $50.72 $50.99 1,965
22/01/2025 $50.54 $50.88 $50.54 $50.72 6,058
21/01/2025 $50.73 $50.73 $50.36 $50.55 10,655
20/01/2025 $50.45 $51.14 $50.34 $50.91 7,444
17/01/2025 $50.00 $50.50 $49.87 $50.38 1,808
16/01/2025 $50.25 $50.30 $49.92 $49.69 1,328
15/01/2025 $49.28 $49.83 $49.22 $49.69 5,603
14/01/2025 $49.41 $49.41 $49.19 $49.19 1,791
13/01/2025 $48.71 $48.83 $48.46 $48.60 905
10/01/2025 $49.74 $49.74 $49.02 $49.07 7,332
09/01/2025 $50.01 $50.03 $49.75 $49.87 1,033
08/01/2025 $50.15 $50.30 $49.57 $49.81 3,218
07/01/2025 $50.50 $50.68 $50.15 $50.15 962
06/01/2025 $50.29 $51.02 $50.20 $50.50 6,144

Market data

Select a section