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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	69.45	67.88	67.88	69.45	67.78	13,720
November 24, 2025	67.51	67.84	67.84	68.11	67.15	22,226
November 21, 2025	68.62	67.1	67.1	68.62	66.79	110,538
November 20, 2025	69.53	69.04	69.04	69.85	69.04	5,016
November 19, 2025	69.15	68.61	68.61	69.43	68.61	70,264
November 18, 2025	69.09	69.46	69.46	69.46	68.89	12,314
November 17, 2025	70.9	70.63	70.63	70.9	70.27	10,299
November 14, 2025	70.82	71.47	71.47	71.47	69.89	16,045
November 13, 2025	72.99	71.87	71.87	72.99	71.56	734,813
November 12, 2025	72.23	72.07	72.07	72.61	71.63	110,678
November 11, 2025	69.55	71.71	71.71	72.03	69.55	12,410
November 10, 2025	71.43	71.02	71.02	71.47	70.98	3,750
November 07, 2025	70.31	69.54	69.54	70.31	69.23	94,061
November 06, 2025	70.58	69.81	69.81	70.76	69.81	5,299
November 05, 2025	69.67	70.38	70.38	70.46	69.34	20,393
November 04, 2025	70.54	70.29	70.29	70.54	69.66	4,022
November 03, 2025	71.19	71.43	71.43	71.48	71	4,781
October 31, 2025	70.88	70.12	70.12	70.88	70.1	1,872
October 30, 2025	71	70.64	70.64	71.04	70.44	4,578
October 29, 2025	71.35	71.4	71.4	71.66	70.86	5,632
October 28, 2025	70.6	70.34	70.34	71.06	69.55	2,919
October 27, 2025	69.9	70.55	70.55	70.55	69.9	10,681
October 24, 2025	69.15	69.26	69.26	70.62	69	19,519
October 23, 2025	68.2	68.63	68.63	68.65	68	11,299
October 22, 2025	68.34	68.17	68.17	68.34	67.87	3,204
October 21, 2025	68.21	68.04	68.04	68.21	67.7	9,168
October 20, 2025	67.45	68.37	68.37	68.37	67.45	3,201
October 17, 2025	66.85	66.87	66.87	67.15	65.98	19,015
October 16, 2025	67.27	67.75	67.75	67.75	67.09	464,915
October 15, 2025	66.23	65.91	65.91	66.38	65.91	23,814
October 14, 2025	64.84	65	65	65	64.52	11,760
October 13, 2025	65.28	65.59	65.59	65.67	65.01	6,881
October 10, 2025	66.16	64.54	64.54	66.19	64.54	14,358
October 09, 2025	67.95	65.96	65.96	67.95	65.94	21,952
October 08, 2025	65.83	66.33	66.33	66.33	65.77	26,743
October 07, 2025	66.81	66.28	66.28	66.81	66.28	1,290
October 06, 2025	66.17	66.72	66.72	66.72	66.03	3,434
October 03, 2025	66.35	66.22	66.22	66.35	65.93	2,766
October 02, 2025	66.33	65.76	65.76	66.35	65.76	3,768
October 01, 2025	65.15	65.23	65.23	65.35	64.55	3,887
September 30, 2025	64.06	64.52	64.52	65.15	64.06	1,603
September 29, 2025	64.6	65.01	65.01	65.01	64.6	7,959
September 26, 2025	64.11	63.98	63.98	64.11	63.54	3,232
September 25, 2025	66	64.3	64.3	68	64.3	2,667
September 24, 2025	65.99	65.21	65.21	65.99	64.88	3,385
September 23, 2025	64.87	65.25	65.25	65.47	64.87	12,438
September 22, 2025	65.12	64.92	64.92	65.12	64.82	3,413
September 19, 2025	65.04	65	65	65.1	64.88	1,525
September 18, 2025	65.16	65.12	65.12	65.34	64.75	3,533
September 17, 2025	65	65.04	65.04	65.35	64.94	6,899
September 16, 2025	64.89	64.75	64.75	65	64.71	5,655
September 15, 2025	64.3	64.54	64.54	64.61	64	8,863
September 12, 2025	64.73	64.36	64.36	64.75	64.36	2,700

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