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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	63.92	64.36	64.36	64.39	63.67	2,352
September 10, 2025	63.5	63.5	63.5	63.6	63.29	12,014
September 09, 2025	62.57	62.8	62.8	62.9	62.56	5,528
September 08, 2025	62.34	62.28	62.28	62.36	62.14	3,853
September 05, 2025	61.77	61.68	61.68	62.06	61.61	4,655
September 04, 2025	61.17	60.95	60.95	61.17	60.84	4,713
September 03, 2025	60.5	61.16	61.16	61.33	60.5	3,504
September 02, 2025	61.07	60.82	60.82	61.26	60.32	12,804
September 01, 2025	61.04	60.99	60.99	61.17	60.95	2,026
August 29, 2025	61.37	61.13	61.13	61.4	60.94	10,790
August 28, 2025	61.48	61.71	61.71	61.8	61.32	40,203
August 27, 2025	61.57	60.9	60.9	61.57	60.77	12,748
August 26, 2025	61.83	61.7	61.7	62.55	61.53	4,210
August 22, 2025	61.11	62.12	62.12	62.19	61.07	2,646
August 21, 2025	61.07	61.23	61.23	61.23	60.88	3,163
August 20, 2025	61.2	60.87	60.87	61.37	60.76	4,742
August 19, 2025	62	61.26	61.26	62.93	61.26	7,845
August 18, 2025	61.54	61.44	61.44	61.68	61.29	4,603
August 15, 2025	61.61	61.23	61.23	61.62	60.9	2,440
August 14, 2025	61.69	61.19	61.19	61.69	61.15	4,112
August 13, 2025	61.86	62.03	62.03	62.13	61.84	5,688
August 12, 2025	61	61.45	61.45	61.47	60.92	8,248
August 11, 2025	60.4	60.66	60.66	60.9	60.4	9,314
August 08, 2025	60.86	60.8	60.8	60.86	60.67	42,437
August 07, 2025	61.12	61.06	61.06	61.2	60.88	370,309
August 06, 2025	60.5	60.27	60.27	60.5	60.12	3,270
August 05, 2025	60.65	60.26	60.26	60.65	60.19	3,329
August 04, 2025	60.23	59.9	59.9	60.23	59.84	7,986
August 01, 2025	59.13	59.31	59.31	59.77	59.09	3,009
July 31, 2025	60.65	60.07	60.07	60.65	59.62	889
July 30, 2025	60.88	60.65	60.65	61.29	60.65	2,882
July 29, 2025	60.9	60.93	60.93	61.11	60.71	1,623
July 28, 2025	61.67	60.91	60.91	61.67	60.74	12,331
July 25, 2025	62	60.87	60.87	62	60.87	22,227

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