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
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
September 11, 2025	37.76	37.9	37.9	37.9	37.66	1,068
September 10, 2025	37.77	37.67	37.67	37.77	37.61	2,479
September 09, 2025	37.51	37.38	37.38	37.53	37.38	4,840
September 08, 2025	37.3	37.3	37.3	37.44	37.28	557
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

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