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
February 20, 2026	3,052	3,079.5	3,079.5	3,095	3,052	1,231
February 19, 2026	3,068	3,049	3,049	3,068	3,046.32	49
February 18, 2026	3,054	3,056	3,056	3,061	3,039	1,559
February 17, 2026	3,051	3,048.5	3,048.5	3,051	3,036	1,320
February 16, 2026	3,054.26	3,034	3,034	3,054.26	3,020	2,113
February 13, 2026	3,008	3,026.5	3,026.5	3,040	3,008	587
February 12, 2026	3,049.08	3,028.5	3,028.5	3,060	3,028.5	486
February 11, 2026	3,037	3,046.5	3,046.5	3,047.38	3,028	1,283
February 10, 2026	3,023	3,027.5	3,027.5	3,032.92	3,020	14,454
February 09, 2026	3,041	3,015	3,015	3,041	3,015	1,258
February 06, 2026	2,969	3,010	3,010	3,014.48	2,969	6
February 05, 2026	2,977	2,993	2,993	3,001.66	2,971.44	7,074
February 04, 2026	3,009	2,972.5	2,972.5	3,009	2,972.5	3,220
February 03, 2026	2,979.94	2,975	2,975	2,985.3	2,974	5,537
February 02, 2026	2,917.3	2,960.5	2,960.5	2,960.5	2,917.3	467
January 30, 2026	2,956	2,950.5	2,950.5	2,966	2,944	23,303
January 29, 2026	2,966	2,949.5	2,949.5	3,033	2,934	16,730
January 28, 2026	2,976.9	2,984	2,984	2,989	2,976.9	46,403
January 27, 2026	2,978	2,972	2,974	2,979	2,963	3,802
January 26, 2026	2,961	2,963.5	2,963.5	2,966.56	2,956	1,255
January 23, 2026	2,980	2,965.5	2,965.5	2,983	2,964	29,650
January 22, 2026	2,990	2,994	2,994	2,996	2,986	266
January 21, 2026	4,030.19	4,030.19	4,030.19	4,030.19	4,030.19	488
January 20, 2026	2,944	2,962	2,962	2,962	2,943.76	543
January 19, 2026	2,980	2,980.5	2,980.5	2,986	2,978.72	6,792
January 16, 2026	2,978.9	2,979.6	2,979.6	2,984	2,976.08	187
January 15, 2026	2,972	2,986	2,986	2,990.74	2,972	623
January 14, 2026	2,951.08	2,956.56	2,956.56	2,956.56	2,949	2,488
January 13, 2026	2,939	2,956	2,956	2,957.1	2,939	996
January 12, 2026	2,941.98	2,952.5	2,952.5	2,953.37	2,941.1	2,137
January 09, 2026	2,925.26	2,941.5	2,941.5	2,941.92	2,925.26	633
January 08, 2026	2,920	2,920.5	2,920.5	2,926.74	2,919.08	14,057
January 07, 2026	2,917	2,923.5	2,923.5	2,923.5	2,916	1,432
January 06, 2026	2,898	2,918	2,918	2,926.78	2,892.54	250
January 05, 2026	2,905.48	2,890	2,890	2,905.48	2,885.44	1,454
January 02, 2026	2,896.56	2,889	2,889	2,900	2,887	1,219
December 31, 2025	2,875.1	2,873.5	2,873.5	2,875.1	2,873.5	2
December 30, 2025	2,859	2,873	2,873	2,873	2,854	28,907
December 29, 2025	2,855	2,856	2,856	2,859.28	2,855	329
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

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