iShares Edge MSCI Emerging Markets Minimum Volatility ETF (EMV) - Historical data, historical prices

32.23000 EUR

0.005

0.02%

Last update Dec 17, 4:57 PM CET

Market closed

Day range

32.23000

32.23000

32.50500

Previous close

32.23500

Open

32.44500

Access this ETF data via API

iShares Edge MSCI Emerging Markets Minimum Vo...

32.23

0.01

0.02%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	32.45	32.51	32.23	32.23	-0.66%	338
Dec 16, 2025	32.30	32.30	32.24	32.24	-0.19%	80
Dec 15, 2025	32.61	32.67	32.59	32.62	0.03%	419
Dec 12, 2025	32.84	32.84	32.45	32.49	-1.07%	3787
Dec 11, 2025	32.70	32.76	32.62	32.73	0.11%	681
Dec 10, 2025	32.98	32.98	32.90	32.90	-0.24%	323
Dec 09, 2025	32.92	32.92	32.91	32.91	-0.03%	48
Dec 08, 2025	32.91	32.99	32.91	32.93	0.05%	213
Dec 05, 2025	33.17	33.17	33.10	33.10	-0.23%	60
Dec 04, 2025	32.97	32.98	32.83	32.96	-0.05%	1175
Dec 03, 2025	32.80	32.86	32.79	32.79	-0.05%	197
Dec 02, 2025	33.02	33.08	32.95	32.95	-0.23%	129
Dec 01, 2025	32.92	33.04	32.82	33.04	0.38%	185
Nov 28, 2025	33.03	33.13	33.03	33.06	0.08%	182
Nov 27, 2025	33.09	33.09	33.04	33.04	-0.15%	500
Nov 26, 2025	32.99	33.17	32.98	33.06	0.23%	3617
Nov 25, 2025	32.99	32.99	32.93	32.93	-0.20%	31
Nov 24, 2025	33.08	33.17	32.92	33.17	0.24%	2900
Nov 21, 2025	32.83	32.94	32.79	32.89	0.18%	939
Nov 20, 2025	33.26	33.39	33.24	33.24	-0.06%	4695
Nov 19, 2025	33.06	33.18	33.04	33.16	0.32%	181
Nov 18, 2025	33.01	33.01	32.95	33.01	0.03%	263

Access /time_series data via our API — starting from the Basic plan.