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
February 20, 2026	41.36	41.56	41.56	42.66	41.24	44,155
February 19, 2026	41.47	41.13	41.13	41.47	41.13	268
February 18, 2026	41.41	41.56	41.56	41.62	41.35	2,578
February 17, 2026	41.37	41.25	41.25	41.47	41.09	1,194
February 16, 2026	41.55	41.36	41.36	41.59	41.24	3,431
February 13, 2026	41.27	41.29	41.29	41.29	41.21	871
February 12, 2026	41.73	41.28	41.28	41.74	41.28	2,252
February 11, 2026	41.24	41.56	41.56	41.6	41.24	10,984
February 10, 2026	41.3	41.37	41.37	41.48	41.3	14,154
February 09, 2026	41.23	41.32	41.32	41.35	40.97	606
February 06, 2026	40.66	41.15	41.15	41.15	40.26	320,216
February 05, 2026	40.42	40.54	40.54	41.06	40.42	486,671
February 04, 2026	40.99	40.57	40.57	41	40.57	7,001
February 03, 2026	40.74	40.78	40.78	40.86	40.65	2,364
February 02, 2026	39.95	40.41	40.41	40.41	39.91	1,588
January 30, 2026	40.71	40.49	40.49	40.72	40.37	24,809
January 29, 2026	41.2	40.64	40.64	41.2	40.47	427,371
January 28, 2026	41.17	41.1	41.1	41.68	40.9	606,983
January 27, 2026	40.77	40.92	40.92	40.96	40.74	1,584
January 26, 2026	40.35	40.6	40.6	40.62	40.33	2,517
January 23, 2026	40.3	40.27	40.27	40.35	40.07	7,321
January 22, 2026	40.09	40.41	40.41	40.46	40.07	926
January 21, 2026	39.89	40.07	40.07	40.07	39.84	156
January 20, 2026	39.85	39.91	39.91	39.91	39.72	1,665
January 19, 2026	39.98	40.02	40.02	40.09	39.89	6,596
January 16, 2026	40.05	39.91	39.91	40.05	39.91	1,063
January 15, 2026	39.96	40.06	40.06	40.07	39.96	299
January 14, 2026	39.74	39.79	39.79	39.79	39.7	11,984
January 13, 2026	39.67	39.75	39.75	39.85	39.67	378
January 12, 2026	39.6	39.77	39.77	39.79	39.57	733
January 09, 2026	39.28	39.44	39.44	39.44	39.28	714
January 08, 2026	39.29	39.24	39.24	39.29	39.24	397
January 07, 2026	39.34	39.39	39.39	39.46	39.31	3,109
January 06, 2026	39.19	39.44	39.44	39.53	39.14	1,472
January 05, 2026	38.99	39.11	39.11	39.11	38.91	2,164
January 02, 2026	39.02	38.96	38.96	39.16	38.94	394
December 31, 2025	38.95	38.65	38.65	39.07	38.65	93
December 30, 2025	38.41	38.71	38.71	38.71	38.41	439
December 29, 2025	38.17	38.54	38.54	38.7	38.17	375
December 24, 2025	38.76	38.53	38.53	38.77	38.53	812
December 23, 2025	38.61	38.57	38.57	38.61	38.5	696
December 22, 2025	38.52	38.53	38.53	38.53	38.52	70
December 19, 2025	37.84	38.45	38.45	38.66	37.84	433
December 18, 2025	38.04	38.28	38.28	38.28	38.04	1,049
December 17, 2025	38.11	37.86	37.86	38.11	37.86	3,621
December 16, 2025	38.11	37.91	37.91	38.11	37.91	207
December 15, 2025	38.38	38.32	38.32	38.39	38.32	491
December 12, 2025	38.53	38.1	38.1	38.53	38.1	5,579
December 11, 2025	38.23	38.46	38.46	38.53	38.23	1,004
December 10, 2025	38.25	38.27	38.27	38.29	38.23	47
December 09, 2025	38.24	38.27	38.27	38.32	38.23	319
December 08, 2025	38.4	38.26	38.26	38.44	38.19	1,706
December 05, 2025	38.66	38.5	38.5	38.66	38.5	1,244
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

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