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

37.44

+0.195(+0.52%)

Updated at September 08 08:00AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	37.32	37.24	37.24	37.4	37.22	1,753
September 04, 2025	37.05	37.05	37.05	37.06	36.99	1,585
September 03, 2025	37.2	37.16	37.16	37.2	37.1	876
September 02, 2025	37.3	37.05	37.05	37.4	36.89	1,059
September 01, 2025	37.14	37.11	37.11	37.23	37.11	5,596
August 29, 2025	37.33	37.13	37.13	37.37	37.12	677
August 28, 2025	37.31	37.41	37.41	37.43	37.31	36
August 27, 2025	37.4	37.18	37.18	37.4	37.17	903
August 26, 2025	37.4	37.45	37.45	37.7	37.08	1,289
August 22, 2025	37.51	37.87	37.87	37.87	37.51	1,995
August 21, 2025	37.57	37.5	37.5	37.59	37.44	1,460
August 20, 2025	37.55	37.51	37.51	37.55	37.51	556
August 19, 2025	37.47	37.34	37.34	37.52	37.34	1,487
August 18, 2025	37.57	37.41	37.41	37.57	37.31	13,565
August 15, 2025	37.3	37.17	37.17	37.35	37.17	867
August 14, 2025	37.35	37.19	37.19	37.48	37.17	13,712
August 13, 2025	37.58	37.49	37.49	37.58	37.49	910
August 12, 2025	37.24	37.28	37.28	37.34	37.13	335
August 11, 2025	37.09	37.05	37.05	37.22	37.05	2,056
August 08, 2025	37.21	37.23	37.23	37.23	37.19	4
August 07, 2025	37.33	37.23	37.23	37.34	37.15	17
August 06, 2025	37.17	37.08	37.08	37.17	37.07	6,001
August 05, 2025	37.02	37.11	37.11	37.28	37.02	11,233
August 04, 2025	37	36.96	36.96	37	36.88	3,710
August 01, 2025	36.71	36.55	36.55	36.73	36.55	1,299
July 31, 2025	36.92	36.72	36.72	36.94	36.67	162
July 30, 2025	37.07	36.95	36.95	37.13	36.95	91
July 29, 2025	37.06	37	37	37.1	37	11,589
July 28, 2025	37.33	37.05	37.05	37.33	37.05	268
July 25, 2025	37.28	37.21	37.21	37.34	37.14	731
July 24, 2025	37.53	37.43	37.43	37.63	37.43	47
July 23, 2025	37.38	37.53	37.53	37.59	37.38	1,582
July 22, 2025	37.35	37.28	37.28	37.35	37.21	80
July 21, 2025	37.31	37.49	37.49	37.49	37.23	65
July 18, 2025	37.35	37.31	37.31	37.35	37.29	879
July 17, 2025	37.28	37.32	37.32	37.32	37.11	487
July 16, 2025	37.21	37.17	37.17	37.23	37.05	963
July 15, 2025	37.31	37.18	37.18	37.31	37.18	38
July 14, 2025	37.25	37.3	37.3	37.3	37.21	9
July 11, 2025	37.27	37.12	37.12	37.45	37.12	16,190
July 10, 2025	37.28	37.24	37.24	37.28	37.19	660
July 09, 2025	37.37	37.19	37.19	37.37	37.12	832
July 08, 2025	37.34	37.22	37.22	37.41	37.22	8,984
July 07, 2025	37.41	37.37	37.37	37.66	37.24	625
July 04, 2025	37.35	37.4	37.4	37.49	37.35	381
July 03, 2025	37.39	37.42	37.42	37.63	37.39	1,305
July 02, 2025	37.37	37.39	37.39	37.39	37.25	339
July 01, 2025	37.27	37.18	37.18	37.4	37.18	413
June 30, 2025	37.35	37.24	37.24	37.35	37.12	1,097
June 27, 2025	37.35	37.34	37.34	37.35	37.08	290
June 26, 2025	37.19	37.13	37.13	37.27	37.13	544
June 25, 2025	37.02	36.9	36.9	37.02	36.87	615
June 24, 2025	36.71	36.76	36.76	36.91	36.71	16
June 23, 2025	36.48	36.28	36.28	36.48	35.89	10,340
June 20, 2025	36.55	36.41	36.41	36.57	36.4	665
June 19, 2025	36.35	36.17	36.17	36.35	36.17	765
June 18, 2025	36.71	36.58	36.58	36.71	36.58	1,794
June 17, 2025	36.89	36.71	36.71	36.89	36.71	2,267
June 16, 2025	36.93	36.91	36.91	36.93	36.85	16
June 13, 2025	36.58	36.66	36.66	36.66	36.57	130