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 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
October 01, 2025	2,813.18	2,820	2,820	2,820.2	2,813.18	1,259
September 30, 2025	2,811	2,813	2,813	2,818.56	2,809	1,114
September 29, 2025	2,813	2,819	2,819	2,820.1	2,812.46	21
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

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