iShares Edge MSCI EM Value Factor UCITS ETF - EMVL.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	83.5	84.25	84.25	84.48	83.08	12,612
February 19, 2026	83.31	83.22	83.22	83.41	82.48	13,324
February 18, 2026	82	83.5	83.5	83.5	82	8,470
February 17, 2026	83.31	81.9	81.9	83.31	81.42	17,052
February 16, 2026	83.25	82.69	82.69	83.43	82.69	113,112
February 13, 2026	82	82.93	82.93	82.93	81.52	206,159
February 12, 2026	83.49	82.85	82.85	84.34	82.5	17,242
February 11, 2026	83.28	82.92	82.92	83.28	82.22	14,174
February 10, 2026	82.41	81.61	81.61	82.41	81.39	11,491
February 09, 2026	80.57	81.47	81.47	81.53	80.15	16,064
February 06, 2026	79.32	80.66	80.66	80.7	78.85	6,484
February 05, 2026	80	79.77	79.77	80.05	78.8	12,839
February 04, 2026	80.91	79.9	79.9	81.18	79.7	17,047
February 03, 2026	80.79	80.43	80.43	80.79	80.1	6,405
February 02, 2026	78.1	79.59	79.59	79.69	78.1	7,492
January 30, 2026	81.78	80	80	81.78	80	722,532
January 29, 2026	83.94	80.8	80.8	83.94	80.56	787,208
January 28, 2026	81.83	81.58	81.58	82.15	81.39	15,509
January 27, 2026	79.52	80.67	80.67	80.88	79.52	29,351
January 26, 2026	78.84	79.16	79.16	79.51	78.81	72,882
January 23, 2026	79.1	78.34	78.34	79.1	78.26	1.26M
January 22, 2026	79	79.1	79.1	79.32	78.51	63,650
January 21, 2026	77.76	78.86	78.86	79.2	77.76	70,803
January 20, 2026	77.48	77.65	77.65	77.65	76.72	8,937
January 19, 2026	76.57	77.62	77.62	77.94	76.57	11,499
January 16, 2026	77.54	76.56	76.56	77.54	76.29	11,933
January 15, 2026	76.15	77.35	77.35	77.35	76.15	61,582
January 14, 2026	76.91	76.15	76.15	76.91	75.64	10,538
January 13, 2026	76.3	75.98	75.98	76.3	75.42	89,992
January 12, 2026	74.6	75.24	75.24	75.24	74.24	18,662
January 09, 2026	73.85	74.47	74.47	75.39	73.85	11,304
January 08, 2026	74.01	73.68	73.68	75.18	73.62	9,613
January 07, 2026	74.65	74.76	74.76	74.87	74.46	21,513
January 06, 2026	74.03	74.6	74.6	74.6	73.88	20,588
January 05, 2026	74.46	73.97	73.97	74.46	73.02	824,098
January 02, 2026	73	73.24	73.24	73.24	72.72	11,270
December 31, 2025	72.94	71.71	71.71	72.94	71.44	5,612
December 30, 2025	72.06	71.59	71.59	72.06	71.26	12,979
December 29, 2025	71.69	71.07	71.07	71.69	70.97	8,664
December 24, 2025	70.53	70.54	70.54	70.61	70.15	1,127
December 23, 2025	70	69.95	69.95	70.08	69.84	17,046
December 22, 2025	69.8	70	70	70.58	69.65	5,372
December 19, 2025	69.07	69.68	69.68	69.68	68.95	48,116
December 18, 2025	68.92	69.27	69.27	69.3	68.61	8,635
December 17, 2025	68.92	68.52	68.52	69.09	68.5	10,058
December 16, 2025	69.22	68.44	68.44	69.22	68.41	12,602
December 15, 2025	68.5	69.75	69.75	69.82	68.5	19,188
December 12, 2025	70.09	69.17	69.2	70.09	69.11	56,167
December 11, 2025	69.5	69.89	69.89	69.98	69.37	55,824
December 10, 2025	69.96	69.72	69.72	69.96	69.72	11,882
December 09, 2025	71	69.68	69.68	71	69.4	28,660
December 08, 2025	70.92	69.78	69.78	71.43	69.64	345,225
December 05, 2025	70.59	70.25	70.25	70.91	70.25	19,733
December 04, 2025	69.79	69.66	69.66	69.79	69.55	25,238
December 03, 2025	68.9	69.34	69.34	69.65	68.9	3,983
December 02, 2025	69.32	69.33	69.33	69.44	69.09	8,719
December 01, 2025	68.85	68.82	68.82	69.17	67.65	11,399
November 28, 2025	69.36	69.14	69.14	69.36	68.64	12,241
November 27, 2025	69.11	69	69	69.11	68.79	5,252
November 26, 2025	68.71	69.15	69.15	69.15	68.33	9,163

iShares Edge MSCI EM Value Factor UCITS ETF (EMVL.L) LSE