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

38.83

-0.3525(-0.90%)

Updated at April 02 04:28PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	38.57	38.83	38.83	38.93	38.47	3,345
April 01, 2026	39.25	39.18	39.18	39.25	38.94	2,486
March 31, 2026	37.96	38.16	38.16	38.27	37.72	4,413
March 30, 2026	37.5	38.13	38.13	38.38	37.5	6,391
March 27, 2026	38.07	38.21	38.21	38.5	38.07	1,106
March 26, 2026	38.92	38.73	38.73	38.93	38.67	1,020
March 25, 2026	39.3	39.34	39.34	39.37	39.14	2,346
March 24, 2026	38.49	38.72	38.72	38.8	38.32	2,436
March 23, 2026	37.52	38.57	38.57	39.4	37.52	16,419
March 20, 2026	39.23	38.51	38.51	39.23	38.39	617
March 19, 2026	39.05	38.98	38.98	39.1	38.84	6,446
March 18, 2026	40.05	39.42	39.42	40.05	39.42	1,869
March 17, 2026	39.85	39.62	39.62	39.85	39.46	3,949
March 16, 2026	38.74	39.11	39.11	39.38	38.72	3,155
March 13, 2026	38.84	38.73	38.73	39.2	38.73	4,178
March 12, 2026	39.76	39.13	39.13	39.78	38.91	2,109
March 11, 2026	39.91	39.6	39.6	39.91	39.6	617
March 10, 2026	40.21	39.98	39.98	40.21	39.6	5,144
March 09, 2026	39.2	39.18	39.18	39.24	38.62	30,592
March 06, 2026	39.83	39.24	39.24	39.84	38.88	16,338
March 05, 2026	39.34	39.14	39.14	39.94	39.14	2,536
March 04, 2026	38.55	39.62	39.62	39.78	38.55	10,016
March 03, 2026	40.22	39.12	39.12	40.22	38.79	6,765
March 02, 2026	40.72	40.69	40.69	41.35	40.64	5,657
February 27, 2026	42.46	41.69	41.69	42.46	41.44	7,050
February 26, 2026	42.01	42.04	42.04	42.47	42	2,770
February 25, 2026	42.59	42.23	42.23	42.59	42.21	814
February 24, 2026	41.8	42.18	42.18	42.22	41.75	9,315
February 23, 2026	41.84	41.62	41.62	41.9	41.59	2,586
February 20, 2026	41.36	41.56	0	42.66	41.24	44,155
February 19, 2026	41.47	41.13	0	41.47	41.13	268
February 18, 2026	41.41	41.56	0	41.62	41.35	2,578
February 17, 2026	41.37	41.25	0	41.47	41.09	1,194
February 16, 2026	41.55	41.36	0	41.59	41.24	3,431
February 13, 2026	41.27	41.29	0	41.29	41.21	871
February 12, 2026	41.73	41.28	0	41.74	41.28	2,252
February 11, 2026	41.24	41.56	0	41.6	41.24	10,984
February 10, 2026	41.3	41.37	0	41.48	41.3	14,154
February 09, 2026	41.23	41.32	0	41.35	40.97	606
February 06, 2026	40.66	41.15	0	41.15	40.26	320,216
February 05, 2026	40.42	40.54	0	41.06	40.42	486,671
February 04, 2026	40.99	40.57	0	41	40.57	7,001
February 03, 2026	40.74	40.78	0	40.86	40.65	2,364
February 02, 2026	39.95	40.41	0	40.41	39.91	1,588
January 30, 2026	40.71	40.49	0	40.72	40.37	24,809
January 29, 2026	41.2	40.64	0	41.2	40.47	427,371
January 28, 2026	41.17	41.1	0	41.68	40.9	606,983
January 27, 2026	40.77	40.92	0	40.96	40.74	1,584
January 26, 2026	40.35	40.6	0	40.62	40.33	2,614
January 23, 2026	40.3	40.27	0	40.35	40.07	7,321
January 22, 2026	40.09	40.41	0	40.46	40.07	926
January 21, 2026	39.89	40.07	0	40.07	39.84	156
January 20, 2026	39.85	39.91	0	39.91	39.72	1,665
January 19, 2026	39.98	40.02	0	40.09	39.89	6,596
January 16, 2026	40.05	39.87	0	40.05	39.87	1,063
January 15, 2026	39.96	40.06	0	40.07	39.96	299
January 14, 2026	39.74	39.78	0	39.79	39.7	12,011
January 13, 2026	39.67	39.75	0	39.85	39.67	378
January 12, 2026	39.6	39.77	0	39.79	39.57	733
January 09, 2026	39.28	39.44	0	39.44	39.28	714