iShares Edge MSCI EM Minimum Volatility UCITS ETF USD (Acc) - EMMV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.35	38.38	38.38	38.42	38.35	5,635
December 03, 2025	38.27	38.26	38.26	38.33	38.26	405
December 02, 2025	38.73	38.19	38.19	38.73	38.19	689
December 01, 2025	38.17	38.34	38.34	38.4	38.17	540
November 28, 2025	38.24	38.35	38.35	38.35	38.22	113
November 27, 2025	38.39	38.35	38.35	38.39	38.35	102
November 26, 2025	38.16	38.32	38.32	38.35	38.16	1,358
November 25, 2025	38.13	38.1	38.1	38.14	38.06	383
November 24, 2025	38.1	38.21	38.21	38.21	38	4,372
November 21, 2025	37.89	37.89	37.89	38.03	37.77	14,649
November 20, 2025	38.39	38.17	38.17	38.51	38.17	8,010
November 19, 2025	38.33	38.26	38.26	38.34	38.26	2,601
November 18, 2025	38.26	38.21	38.21	38.26	38.14	2,448
November 17, 2025	38.67	38.59	38.59	38.68	38.46	208
November 14, 2025	38.52	38.8	38.8	38.84	38.38	5,026
November 13, 2025	39.08	38.76	38.76	39.08	38.76	0
November 12, 2025	38.88	38.96	38.96	39.04	38.88	313
November 11, 2025	38.72	38.95	38.95	38.95	38.72	2,399
November 10, 2025	38.76	38.69	38.69	38.86	38.67	190
November 07, 2025	38.44	38.2	38.2	38.44	38.2	12,186
November 06, 2025	38.51	38.37	38.37	38.6	38.37	841
November 05, 2025	38.24	38.47	38.47	38.47	38.24	21,496
November 04, 2025	38.4	38.44	38.44	38.57	38.31	2,144
November 03, 2025	38.67	38.6	38.6	38.71	38.37	369
October 31, 2025	38.69	38.41	38.41	38.69	38.41	310
October 30, 2025	38.85	38.74	38.74	38.85	38.64	309
October 29, 2025	38.97	39.07	39.07	39.07	38.93	1,338
October 28, 2025	38.84	38.84	38.84	38.84	38.74	3,875
October 27, 2025	38.92	38.88	38.88	38.99	38.85	3,428
October 24, 2025	38.91	38.81	38.81	38.99	38.73	11,056
October 23, 2025	38.7	38.73	38.73	38.73	38.57	7
October 22, 2025	38.7	38.55	38.55	38.74	38.55	2,038
October 21, 2025	38.53	38.49	38.49	38.56	38.44	1,539
October 20, 2025	38.39	38.65	38.65	38.65	38.39	683
October 17, 2025	38.27	38.28	38.28	38.28	38.07	1,367
October 16, 2025	38.45	38.51	38.51	38.52	38.4	589
October 15, 2025	38.12	38.1	38.1	38.23	38.1	3
October 14, 2025	37.78	37.78	37.78	37.85	37.6	60
October 13, 2025	37.93	37.97	37.97	38.03	37.82	44
October 10, 2025	38.27	37.51	37.51	38.27	37.51	107
October 09, 2025	38.3	38.08	38.08	38.3	38.04	219
October 08, 2025	37.97	38.05	38.05	38.12	37.92	386
October 07, 2025	38.13	37.97	37.97	38.13	37.94	866
October 06, 2025	38	38.05	38.05	38.05	38	19
October 03, 2025	38.03	37.96	37.96	38.03	37.96	15
October 02, 2025	38.13	37.92	37.92	38.13	37.92	39,859
October 01, 2025	37.81	37.99	37.99	37.99	37.81	141
September 30, 2025	37.78	37.82	37.82	37.82	37.76	932
September 29, 2025	37.82	37.87	37.87	37.89	37.82	766
September 26, 2025	37.53	37.63	37.63	37.63	37.51	3,091
September 25, 2025	37.92	37.64	37.64	37.92	37.58	947
September 24, 2025	38.24	38.05	38.05	38.33	38.05	290
September 23, 2025	38.17	38.29	38.29	38.29	38.15	3,616
September 22, 2025	38.19	38.03	38.03	38.19	38.03	9,592
September 19, 2025	38.1	38.14	38.14	38.17	38.1	2,020
September 18, 2025	38.21	38.18	38.18	38.3	38.17	678
September 17, 2025	38.24	38.29	38.29	38.31	38.15	3,692
September 16, 2025	38.15	38.07	38.07	38.15	38.01	113
September 15, 2025	37.9	37.94	37.94	37.99	37.83	542
September 12, 2025	37.78	37.87	37.87	37.87	37.78	1,061

iShares Edge MSCI EM Minimum Volatility UCITS ETF USD (Acc) (EMMV.L) LSE