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
December 24, 2025	2,863	2,864	2,864	2,864	2,860.72	417
December 23, 2025	2,847	2,862	2,862	2,862	2,847	72
December 22, 2025	2,870.85	2,862.5	2,862.5	2,870.85	2,859	4,290
December 19, 2025	2,857.81	2,871	2,871	2,871	2,856	3,713
December 18, 2025	2,843.43	2,852.5	2,852.5	2,852.5	2,843.43	66
December 17, 2025	2,856	2,827	2,827	2,856	2,826	1,094
December 16, 2025	2,836.56	2,823	2,823	2,838.44	2,823	316
December 15, 2025	2,862	2,865.5	2,865.5	2,867.3	2,856.26	624
December 12, 2025	2,872.9	2,853	2,853	2,872.9	2,853	486
December 11, 2025	2,865	2,863	2,863	2,865	2,861.44	162
December 10, 2025	2,878	2,875	2,875	2,878	2,866	22
December 09, 2025	2,812	2,874	2,874	2,876.35	2,812	811
December 08, 2025	2,874.44	2,868	2,868	2,882.19	2,868	42,701
December 05, 2025	2,889.42	2,889.5	2,889.5	2,894	2,881	110,018
December 04, 2025	2,882.38	2,877	2,877	2,885	2,867	83,007
December 03, 2025	2,887	2,867	2,867	2,887	2,867	698
December 02, 2025	2,903	2,896	2,896	2,905.1	2,896	456
December 01, 2025	2,883	2,894	2,894	2,896	2,883	696
November 28, 2025	2,898.38	2,896	2,896	2,898.38	2,896	4
November 27, 2025	2,897	2,889.01	2,889.01	2,900	2,889.01	201
November 26, 2025	2,892.74	2,896.5	2,896.5	2,896.5	2,890.62	3
November 25, 2025	2,900	2,887	2,887	2,900	2,883.26	9
November 24, 2025	2,901.85	2,914.26	2,914.26	2,918.74	2,898	2,379
November 21, 2025	2,902.03	2,895.5	2,895.5	2,902.03	2,893	17,522
November 20, 2025	2,933.61	2,929	2,929	2,939	2,923	10,441
November 19, 2025	2,914.78	2,920	2,920	2,926.56	2,911	847
November 18, 2025	2,908	2,908	2,908	2,908	2,894	6,884
November 17, 2025	2,935	2,923	2,923	2,937	2,923	137
November 14, 2025	2,932	2,948	2,948	2,951.84	2,922.38	4,846
November 13, 2025	2,960	2,936.5	2,936.5	2,968	2,936.5	1,237
November 12, 2025	2,964	2,964	2,964	2,970.74	2,964	1,382
November 11, 2025	2,940	2,951	2,951	2,954.28	2,940	10,519
November 10, 2025	2,952.48	2,940	2,940	2,956	2,939	1,660
November 07, 2025	2,926	2,907.5	2,907.5	2,926	2,907.5	9,015
November 06, 2025	2,959	2,927.5	2,927.5	2,964	2,927.5	170
November 05, 2025	2,937	2,949	2,949	2,956.2	2,937	838
November 04, 2025	2,931	2,945	2,945	2,950.92	2,927	2,642
November 03, 2025	2,943	2,936.5	2,936.5	2,952	2,929	6,981
October 31, 2025	2,933	2,927	2,927	2,936	2,927	3,336
October 30, 2025	2,936	2,946.5	2,946.5	2,946.5	2,936	23
October 29, 2025	2,953	2,947	2,947	2,957	2,947	394
October 28, 2025	2,907	2,924	2,924	2,926.84	2,906.03	1,225
October 27, 2025	2,927	2,921.5	2,921.5	2,927	2,916	1,897
October 24, 2025	2,912	2,924.5	2,924.5	2,924.5	2,911	1,317
October 23, 2025	2,908	2,908	2,908	2,912	2,892.46	3,471
October 22, 2025	2,893.98	2,883	2,883	2,893.98	2,883	555
October 21, 2025	2,882	2,874	2,874	2,882	2,874	1,201
October 20, 2025	2,873	2,879.5	2,879.5	2,879.5	2,861.66	4,687
October 17, 2025	2,836.74	2,860.5	2,860.5	2,864.38	2,836.74	108
October 16, 2025	2,863.74	2,863.5	2,863.5	2,863.74	2,861.44	3
October 15, 2025	2,850.8	2,849	2,849	2,860	2,849	166
October 14, 2025	2,843	2,842	2,842	2,845	2,840.38	29
October 13, 2025	2,840	2,849	2,849	2,849	2,836	335
October 10, 2025	2,864.44	2,808.5	2,808.5	2,867.38	2,808.5	153
October 09, 2025	2,864	2,866	2,866	2,867.08	2,858.92	98
October 08, 2025	2,826	2,838	2,838	2,838	2,826	1,454
October 07, 2025	2,835	2,824.5	2,824.5	2,836.2	2,824.5	201
October 06, 2025	2,826.66	2,830	2,830	2,831	2,821	411
October 03, 2025	2,822.2	2,817.5	2,817.5	2,822.2	2,815.62	5
October 02, 2025	2,832.1	2,827	2,827	2,832.1	2,825	317

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