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
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
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

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