iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.41 | -3.97821063057 | 60.58 | 60.58 | 57.59 | 284245 | 58.85666635 | SP |
| 4 | -1.17 | -1.97168857432 | 59.34 | 61.35 | 57.59 | 239201 | 59.76453687 | SP |
| 12 | -4.79 | -7.60800508259 | 62.96 | 63.335 | 57.59 | 265238 | 60.8662224 | SP |
| 26 | 1.19 | 2.08845208845 | 56.98 | 63.73 | 55.62 | 337931 | 59.6037803 | SP |
| 52 | 4.25 | 7.88204747774 | 53.92 | 63.73 | 53.37 | 348682 | 57.74595584 | SP |
| 156 | -2.93 | -4.79541734861 | 61.1 | 64.259 | 49.2991 | 735620 | 55.10007512 | SP |
| 260 | -0.21 | -0.359712230216 | 58.38 | 65.74 | 42.1 | 611341 | 55.23530488 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 57.94 | 0.09 | 0.16 | 58.22 | 58.305 | 57.935 | 414188 |
| 1734564600 | 57.85 | -0.78 | -1.33 | 58.55 | 58.6898 | 57.8 | 329144 |
| 1734478200 | 58.63 | -1.79 | -2.96 | 58.52 | 58.675 | 58.37 | 211230 |
| 1734391800 | 60.42 | -0.01 | -0.02 | 60.31 | 60.4598 | 60.22 | 291896 |
| 1734132600 | 60.43 | -0.04 | -0.07 | 60.58 | 60.58 | 60.3 | 186451 |
| 1734046200 | 60.47 | -0.22 | -0.36 | 60.45 | 60.59 | 60.3702 | 204494 |
| 1733959800 | 60.69 | 0.13 | 0.21 | 60.6 | 60.69 | 60.35 | 188803 |
| 1733873400 | 60.56 | -0.57 | -0.93 | 60.65 | 60.705 | 60.46 | 210957 |
| 1733787000 | 61.13 | 0.72 | 1.19 | 61 | 61.35 | 61 | 352567 |
| 1733527800 | 60.41 | 0.01 | 0.02 | 60.6 | 60.6 | 60.3301 | 161287 |
| 1733441400 | 60.4 | 0.36 | 0.60 | 60.21 | 60.4537 | 60.21 | 187441 |
| 1733355000 | 60.04 | 0.05 | 0.08 | 60.03 | 60.1 | 59.94 | 245137 |
| 1733268600 | 59.99 | 0.08 | 0.13 | 59.84 | 59.99 | 59.61 | 280402 |
| 1733182200 | 59.91 | 0.08 | 0.13 | 59.79 | 59.92 | 59.68 | 283329 |
| 1732917840 | 59.83 | 0 | 0.00 | 59.46 | 59.84 | 59.26 | 232812 |
| 1732750200 | 59.83 | 0.25 | 0.42 | 59.99 | 59.99 | 59.6201 | 148876 |
| 1732663800 | 59.58 | -0.09 | -0.15 | 59.63 | 59.64 | 59.49 | 196874 |
| 1732577400 | 59.67 | 0.04 | 0.07 | 59.94 | 59.94 | 59.575 | 303080 |
| 1732318200 | 59.63 | 0.08 | 0.13 | 59.34 | 59.63 | 59.34 | 146312 |
| 1732231800 | 59.55 | 0.07 | 0.12 | 59.53 | 59.57 | 59.36 | 171753 |
| 1732145400 | 59.48 | -0.11 | -0.18 | 59.5 | 59.51 | 59.31 | 127157 |
| 1732059000 | 59.59 | 0.05 | 0.08 | 59.4 | 59.695 | 59.4 | 204145 |
| 1731972600 | 59.54 | 0.47 | 0.80 | 59.34 | 59.55 | 59.28 | 208858 |
| 1731713400 | 59.07 | -0.03 | -0.05 | 59.2 | 59.32 | 58.98 | 235880 |
| 1731627000 | 59.1 | -0.4 | -0.67 | 59.23 | 59.29 | 59.07 | 207845 |
| 1731540600 | 59.5 | -0.05 | -0.08 | 59.68 | 59.6919 | 59.47 | 287375 |
| 1731454200 | 59.55 | -0.68 | -1.13 | 59.65 | 59.75 | 59.475 | 799864 |
| 1731367800 | 60.23 | -0.32 | -0.53 | 60.41 | 60.41 | 60.165 | 188218 |
| 1731108600 | 60.55 | -0.83 | -1.35 | 60.79 | 60.83 | 60.408 | 303248 |
| 1731022200 | 61.38 | 0.81 | 1.34 | 61.21 | 61.4 | 61.1108 | 248599 |
| 1730935800 | 60.57 | -0.57 | -0.93 | 60.46 | 60.725 | 60.36 | 217976 |
| 1730849400 | 61.14 | 0.57 | 0.94 | 61.05 | 61.2044 | 60.93 | 142899 |
| 1730763000 | 60.57 | 0.13 | 0.22 | 60.79 | 60.81 | 60.51 | 209129 |
| 1730500200 | 60.44 | 0.07 | 0.12 | 60.8 | 60.8 | 60.41 | 118655 |
| 1730413800 | 60.37 | -0.39 | -0.64 | 60.32 | 60.585 | 60.31 | 259820 |
| 1730327400 | 60.76 | -0.2 | -0.33 | 60.62 | 60.86 | 60.2101 | 181730 |
| 1730241000 | 60.96 | -0.3 | -0.49 | 61.34 | 61.34 | 60.67 | 117468 |
| 1730154600 | 61.26 | 0.23 | 0.37 | 61.31 | 61.33 | 61.195 | 184217 |
| 1729895400 | 61.035 | -0.05 | -0.07 | 61.02 | 61.26 | 60.96 | 204165 |
| 1729809000 | 61.08 | -0.08 | -0.13 | 61.19 | 61.22 | 60.925 | 120526 |
| 1729722600 | 61.16 | -0.41 | -0.67 | 61.29 | 61.33 | 60.9946 | 146901 |
| 1729636200 | 61.57 | -0.05 | -0.08 | 61.62 | 61.625 | 61.4301 | 307475 |
| 1729549800 | 61.62 | -0.44 | -0.71 | 61.71 | 61.93 | 61.45 | 178422 |
| 1729290600 | 62.06 | 0.51 | 0.83 | 62.27 | 62.27 | 62 | 209712 |
| 1729204200 | 61.55 | -0.26 | -0.42 | 61.61 | 61.62 | 61.2044 | 551639 |
| 1729117800 | 61.81 | 0.29 | 0.47 | 61.79 | 61.93 | 61.76 | 391719 |
| 1729031400 | 61.52 | -0.54 | -0.87 | 61.805 | 61.9399 | 61.455 | 362551 |
| 1728945000 | 62.06 | 0.01 | 0.02 | 61.88 | 62.21 | 61.81 | 302214 |
| 1728685800 | 62.05 | 0.11 | 0.18 | 61.71 | 62.11 | 61.6 | 501305 |
| 1728599400 | 61.94 | 0.13 | 0.21 | 61.88 | 61.95 | 61.64 | 239849 |
| 1728513000 | 61.81 | -0.44 | -0.71 | 61.64 | 61.96 | 61.455 | 688781 |
| 1728426600 | 62.25 | -0.86 | -1.36 | 62.19 | 62.47 | 61.985 | 335491 |
| 1728340200 | 63.11 | 0.44 | 0.70 | 62.99 | 63.18 | 62.74 | 288032 |
| 1728081000 | 62.67 | 0.26 | 0.42 | 62.7 | 62.74 | 62.395 | 190387 |
| 1727994600 | 62.41 | -0.69 | -1.09 | 62.48 | 62.675 | 62.34 | 259633 |
| 1727908200 | 63.1 | 0.38 | 0.61 | 63.2 | 63.23 | 62.86 | 408366 |
| 1727821800 | 62.72 | 0.02 | 0.03 | 62.86 | 62.89 | 62.435 | 525144 |
| 1727735400 | 62.7 | -0.42 | -0.67 | 63.01 | 63.1576 | 62.565 | 311350 |
| 1727476200 | 63.12 | -0.18 | -0.28 | 62.96 | 63.335 | 62.4801 | 305632 |
| 1727389800 | 63.3 | 1.07 | 1.72 | 63.73 | 63.73 | 63.09 | 288185 |
| 1727303400 | 62.23 | -0.44 | -0.70 | 62.59 | 62.59 | 62.22 | 508963 |
| 1727217000 | 62.67 | 1.22 | 1.99 | 62.45 | 62.75 | 62.275 | 186484 |
| 1727130600 | 61.45 | 0.39 | 0.64 | 61.99 | 61.99 | 61.035 | 188248 |
| 1726871400 | 61.06 | 0.22 | 0.36 | 61.09 | 61.1199 | 60.89 | 189138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
