iShares Edge MSCI EM Minimum Volatility UCITS ETF USD (Acc) - EMV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,811.03	2,807	2,807	2,815	2,805.02	1,498
September 25, 2025	2,809.55	2,819.5	2,819.5	2,819.5	2,809.55	1,530
September 24, 2025	2,825	2,828	2,828	2,837.38	2,825	629
September 23, 2025	2,809.98	2,826	2,826	2,826.56	2,808	54
September 22, 2025	2,812	2,819	2,819	2,819.6	2,812	52
September 19, 2025	2,820	2,827.5	2,827.5	2,831	2,820	1,382
September 18, 2025	2,805	2,814.5	2,814.5	2,814.5	2,802.02	1,512
September 17, 2025	2,793	2,801.5	2,801.5	2,805	2,793	91
September 16, 2025	2,787	2,787	2,787	2,787	2,787	0
September 15, 2025	2,784.8	2,790.5	2,790.5	2,792.56	2,779	5,651
September 12, 2025	2,795	2,790.5	2,790.5	2,795	2,787	621
September 11, 2025	2,785	2,792.5	2,792.5	2,797	2,785	18,063
September 10, 2025	2,780	2,781	2,781	2,783	2,777.08	153
September 09, 2025	2,763.98	2,767	2,767	2,771.2	2,761.26	73
September 08, 2025	2,764	2,758.5	2,758.5	2,769	2,753.9	472
September 05, 2025	2,766	2,758	2,758	2,766	2,750	4,688
September 04, 2025	2,762	2,754	2,754	2,762	2,754	32
September 03, 2025	2,775	2,758	2,758	2,775.28	2,758	3,185
September 02, 2025	2,754.31	2,768	2,768	2,771.74	2,754.31	2,082
September 01, 2025	2,741	2,743.5	2,743.5	2,755	2,729	86
August 29, 2025	2,764	2,748.5	2,748.5	2,764	2,748.5	47
August 28, 2025	2,764.47	2,769.5	2,769.5	2,775	2,764.47	8,023
August 27, 2025	2,762	2,760	2,760	2,773	2,760	544
August 26, 2025	2,816	2,775	2,775	2,816	2,775	1,200
August 22, 2025	2,798	2,795	2,795	2,839	2,793.7	252
August 21, 2025	2,784	2,791.5	2,791.5	2,793	2,782	324
August 20, 2025	2,783	2,782	2,782	2,783	2,779	2,011
August 19, 2025	2,773	2,765	2,765	2,773	2,765	84
August 18, 2025	2,772	2,766.5	2,766.5	2,772	2,766.5	0
August 15, 2025	2,752	2,737	2,737	2,752	2,737	1,002
August 14, 2025	2,749	2,745.5	2,745.5	2,761	2,745.5	337
August 13, 2025	2,762	2,763.5	2,763.5	2,771	2,762	90
August 12, 2025	2,761	2,764	2,764	2,764	2,756.62	3
August 11, 2025	2,762	2,769	2,769	2,769	2,757.7	60
August 08, 2025	2,769	2,767.5	2,767.5	2,771.38	2,762	1,397
August 07, 2025	2,777	2,776	2,776	2,788	2,774.1	36
August 06, 2025	2,793	2,779	2,779	2,793	2,778.1	38
August 05, 2025	2,789	2,789.5	2,789.5	2,803	2,785	5,024
August 04, 2025	2,792	2,783	2,783	2,792	2,773.9	183
August 01, 2025	2,770	2,761	2,761	2,770	2,755.62	3
July 31, 2025	2,778	2,777	2,777	2,783	2,772	116
July 30, 2025	2,778	2,779.5	2,779.5	2,785.2	2,767	3
July 29, 2025	2,772.08	2,773	2,773	2,785.02	2,767	279
July 28, 2025	2,778	2,770	2,770	2,782	2,757.44	1,932
July 25, 2025	2,757	2,769.5	2,769.5	2,769.5	2,757	1,889
July 24, 2025	2,772	2,764.5	2,764.5	2,772	2,764.5	4
July 23, 2025	2,770	2,774	2,774	2,774	2,761.98	742
July 22, 2025	2,771	2,764.5	2,764.5	2,771	2,764.5	6
July 21, 2025	2,774	2,768.5	2,768.5	2,785	2,767.8	10,566
July 18, 2025	2,779	2,775	2,775	2,779	2,775	1,864
July 17, 2025	2,791	2,780.5	2,780.5	2,791	2,776.54	307
July 16, 2025	2,779	2,761.5	2,761.5	2,779	2,761.5	162
July 15, 2025	2,776	2,771.5	2,771.5	2,776	2,769.08	2
July 14, 2025	2,766	2,774	2,774	2,774	2,748	21
July 11, 2025	2,787	2,749	2,749	2,790	2,747.92	275
July 10, 2025	2,728	2,743	2,743	2,748.84	2,728	251
July 09, 2025	2,719	2,734	2,734	2,743	2,719	695
July 08, 2025	2,742	2,744.5	2,744.5	2,760	2,736	480
July 07, 2025	2,743	2,740	2,740	2,758	2,740	27
July 04, 2025	2,744	2,741.5	2,741.5	2,748	2,741	587

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