iShares IV iSh Msci EM Value USD-Acc
(EMVL)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
03/01/2025
|
$49.90
|
$50.05
|
$49.89
|
$49.92
|
476
|
|
02/01/2025
|
$49.85
|
$49.92
|
$49.50
|
$49.70
|
12,099
|
|
01/01/2025
|
$49.99
|
$50.27
|
$49.87
|
$50.10
|
469
|
|
31/12/2024
|
$49.99
|
$50.27
|
$49.87
|
$50.10
|
469
|
|
30/12/2024
|
$50.14
|
$50.52
|
$49.75
|
$49.87
|
4,384
|
|
27/12/2024
|
$50.61
|
$50.61
|
$50.06
|
$50.38
|
3,334
|
|
26/12/2024
|
$50.40
|
$50.71
|
$50.40
|
$50.51
|
231
|
|
25/12/2024
|
$50.40
|
$50.71
|
$50.40
|
$50.51
|
231
|
|
24/12/2024
|
$50.40
|
$50.71
|
$50.40
|
$50.51
|
231
|
|
23/12/2024
|
$50.55
|
$50.55
|
$49.84
|
$50.07
|
4,807
|
|
20/12/2024
|
$49.73
|
$50.04
|
$49.18
|
$49.94
|
2,933
|
|
19/12/2024
|
$49.91
|
$50.00
|
$49.63
|
$49.78
|
1,484
|
|
18/12/2024
|
$50.38
|
$50.74
|
$50.26
|
$50.26
|
4,353
|
|
17/12/2024
|
$50.24
|
$50.36
|
$50.13
|
$50.28
|
10,477
|
|
16/12/2024
|
$50.40
|
$50.68
|
$50.35
|
$50.44
|
9,227
|
|
13/12/2024
|
$50.41
|
$50.52
|
$50.26
|
$50.26
|
2,570
|
|
12/12/2024
|
$50.95
|
$51.00
|
$50.39
|
$50.44
|
6,176
|
|
11/12/2024
|
$50.36
|
$50.63
|
$50.33
|
$50.47
|
4,620
|
|
10/12/2024
|
$50.66
|
$50.72
|
$50.46
|
$50.48
|
18,020
|
|
09/12/2024
|
$50.80
|
$51.64
|
$50.70
|
$51.44
|
13,719
|
|
06/12/2024
|
$50.80
|
$50.80
|
$50.32
|
$50.32
|
16,463
|
|
05/12/2024
|
$50.01
|
$50.40
|
$50.01
|
$50.40
|
22,871
|
|
04/12/2024
|
$50.37
|
$50.40
|
$50.01
|
$50.13
|
6,107
|
|
03/12/2024
|
$50.42
|
$50.42
|
$49.69
|
$49.92
|
9,222
|
|
02/12/2024
|
$49.73
|
$49.90
|
$49.35
|
$49.84
|
13,984
|
|
29/11/2024
|
$49.42
|
$49.86
|
$49.22
|
$49.83
|
22,541
|
|
28/11/2024
|
$49.78
|
$49.78
|
$49.31
|
$49.41
|
1,208
|
|
27/11/2024
|
$50.44
|
$50.44
|
$49.70
|
$49.70
|
2,941
|
|
26/11/2024
|
$51.00
|
$51.00
|
$49.64
|
$49.95
|
1,878
|
|
25/11/2024
|
$50.02
|
$50.36
|
$49.84
|
$50.11
|
6,076
|
|
22/11/2024
|
$50.06
|
$50.12
|
$49.76
|
$50.26
|
20,156
|
|
21/11/2024
|
$49.89
|
$50.26
|
$49.76
|
$50.26
|
103,130
|
|
20/11/2024
|
$50.66
|
$50.66
|
$49.89
|
$49.88
|
14,989
|
|
19/11/2024
|
$50.61
|
$50.72
|
$49.85
|
$50.35
|
6,783
|
|
18/11/2024
|
$50.05
|
$50.37
|
$49.89
|
$50.22
|
6,039
|
|
15/11/2024
|
$49.77
|
$49.77
|
$49.28
|
$49.77
|
12,196
|
|
14/11/2024
|
$49.25
|
$49.82
|
$49.25
|
$49.77
|
14,424
|
|
13/11/2024
|
$49.67
|
$50.19
|
$49.60
|
$49.63
|
28,735
|
|
12/11/2024
|
$50.34
|
$50.34
|
$49.79
|
$49.99
|
6,822
|
|
11/11/2024
|
$51.97
|
$51.97
|
$50.70
|
$50.72
|
25,415
|
|
08/11/2024
|
$52.21
|
$52.25
|
$50.87
|
$50.96
|
2,630
|
|
07/11/2024
|
$51.81
|
$52.37
|
$51.43
|
$52.18
|
1,327
|
|
06/11/2024
|
$50.90
|
$51.41
|
$50.79
|
$51.01
|
22,610
|
|
05/11/2024
|
$52.11
|
$52.11
|
$51.56
|
$51.75
|
976
|
|
04/11/2024
|
$50.93
|
$51.42
|
$50.88
|
$51.34
|
6,517
|
|
01/11/2024
|
$50.86
|
$51.41
|
$50.86
|
$51.13
|
2,454
|
|
31/10/2024
|
$50.79
|
$50.93
|
$50.30
|
$50.76
|
1,949
|
|
30/10/2024
|
$51.26
|
$51.36
|
$50.70
|
$50.92
|
1,331
|
|
29/10/2024
|
$51.60
|
$51.73
|
$51.39
|
$51.58
|
1,882
|
|
28/10/2024
|
$51.66
|
$51.83
|
$51.38
|
$51.69
|
1,718
|
|
25/10/2024
|
$51.46
|
$51.71
|
$51.43
|
$51.60
|
1,908
|
|
24/10/2024
|
$51.42
|
$51.57
|
$51.07
|
$51.33
|
27,561
|
|
23/10/2024
|
$51.70
|
$51.91
|
$51.17
|
$51.33
|
12,827
|
|
22/10/2024
|
$51.30
|
$51.69
|
$51.14
|
$51.58
|
158,764
|
|
21/10/2024
|
$51.87
|
$51.95
|
$51.18
|
$51.40
|
8,456
|
|
18/10/2024
|
$52.41
|
$52.41
|
$51.85
|
$52.05
|
116,587
|
|
17/10/2024
|
$51.87
|
$51.87
|
$51.35
|
$51.68
|
8,370
|
|
16/10/2024
|
$52.11
|
$52.13
|
$51.78
|
$52.10
|
163,974
|
|
15/10/2024
|
$52.85
|
$52.85
|
$51.63
|
$51.65
|
11,842
|
|
14/10/2024
|
$52.81
|
$52.81
|
$52.27
|
$52.75
|
6,277
|
|
11/10/2024
|
$52.21
|
$52.83
|
$51.77
|
$52.67
|
13,295
|
|
10/10/2024
|
$52.13
|
$52.55
|
$52.09
|
$52.27
|
6,159
|
|
09/10/2024
|
$52.48
|
$52.59
|
$51.04
|
$52.19
|
4,346
|
|
08/10/2024
|
$52.78
|
$52.79
|
$51.90
|
$52.42
|
10,187
|
|
07/10/2024
|
$54.60
|
$54.60
|
$54.23
|
$54.50
|
22,613
|