iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
74.54
-0.17
(-0.23%)
USD |
BATS |
Aug 24, 16:00
74.47
-0.07
(-0.09%)
Pre-Market: 20:00
EEMV Price : 74.54 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 74.79 | 74.79 | 74.28 | 74.54 | 131821.0 |
| Aug 21, 2026 | 74.90 | 74.92 | 74.60 | 74.71 | 175288.0 |
| Aug 20, 2026 | 74.50 | 75.01 | 74.50 | 74.74 | 148980.0 |
| Aug 19, 2026 | 75.01 | 75.08 | 74.53 | 74.75 | 242960.0 |
| Aug 18, 2026 | 74.75 | 74.99 | 74.20 | 74.28 | 294534.0 |
| Aug 17, 2026 | 75.65 | 76.25 | 75.58 | 75.71 | 180093.0 |
| Aug 14, 2026 | 75.24 | 75.37 | 74.80 | 74.92 | 174025.0 |
| Aug 13, 2026 | 74.63 | 75.04 | 74.63 | 74.80 | 194169.0 |
| Aug 12, 2026 | 74.45 | 74.76 | 74.45 | 74.63 | 305594.0 |
| Aug 11, 2026 | 73.82 | 74.00 | 73.58 | 73.66 | 347535.0 |
| Aug 10, 2026 | 73.54 | 73.71 | 73.37 | 73.44 | 310797.0 |
| Aug 07, 2026 | 74.03 | 74.12 | 73.48 | 73.80 | 308663.0 |
| Aug 06, 2026 | 72.82 | 73.62 | 72.82 | 73.08 | 194681.0 |
| Aug 05, 2026 | 73.45 | 73.65 | 73.27 | 73.34 | 157637.0 |
| Aug 04, 2026 | 72.82 | 73.75 | 72.82 | 73.65 | 258331.0 |
| Aug 03, 2026 | 71.46 | 72.02 | 71.09 | 71.99 | 455704.0 |
| Jul 31, 2026 | 72.02 | 72.15 | 71.11 | 71.40 | 374073.0 |
| Jul 30, 2026 | 70.52 | 71.73 | 70.42 | 71.67 | 284389.0 |
| Jul 29, 2026 | 70.11 | 70.84 | 69.42 | 69.63 | 233684.0 |
| Jul 28, 2026 | 70.34 | 71.06 | 70.18 | 70.73 | 166571.0 |
| Jul 27, 2026 | 72.29 | 72.42 | 71.34 | 71.90 | 203209.0 |
| Jul 24, 2026 | 71.91 | 72.17 | 71.46 | 71.57 | 271512.0 |
| Jul 23, 2026 | 72.09 | 72.48 | 71.73 | 72.17 | 216664.0 |
| Jul 22, 2026 | 72.20 | 72.74 | 72.20 | 72.46 | 174782.0 |
| Jul 21, 2026 | 72.39 | 72.67 | 72.08 | 72.54 | 169875.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median