iShares MSCI Emerging Mar... (EEMV)
CBOE: EEMV
· Real-Time Price · USD
63.33
0.34 (0.53%)
At close: Aug 18, 2025, 3:00 PM
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 63.01 | 63.03 | 62.94 | 63.00 | 63.00 | 0.03% | 513,260 |
| Aug 14, 2025 | 62.96 | 63.11 | 62.91 | 62.98 | 62.98 | -0.79% | 149,742 |
| Aug 13, 2025 | 63.49 | 63.50 | 63.20 | 63.48 | 63.48 | 0.47% | 154,900 |
| Aug 12, 2025 | 62.88 | 63.19 | 62.83 | 63.18 | 63.18 | 0.81% | 352,611 |
| Aug 11, 2025 | 62.76 | 62.78 | 62.59 | 62.67 | 62.67 | -0.41% | 288,500 |
| Aug 8, 2025 | 62.69 | 62.96 | 62.69 | 62.93 | 62.93 | -0.11% | 240,100 |
| Aug 7, 2025 | 62.98 | 63.18 | 62.87 | 63.00 | 63.00 | 0.38% | 270,245 |
| Aug 6, 2025 | 62.62 | 62.78 | 62.60 | 62.76 | 62.76 | 0.11% | 252,403 |
| Aug 5, 2025 | 62.66 | 62.99 | 62.65 | 62.69 | 62.69 | 0.45% | 311,600 |
| Aug 4, 2025 | 62.48 | 62.62 | 62.27 | 62.41 | 62.41 | 0.76% | 209,634 |
| Aug 1, 2025 | 61.80 | 62.02 | 61.78 | 61.94 | 61.94 | -0.05% | 364,539 |
| Jul 31, 2025 | 62.19 | 62.20 | 61.94 | 61.97 | 61.97 | -0.78% | 598,727 |
| Jul 30, 2025 | 62.62 | 62.65 | 62.35 | 62.46 | 62.46 | -0.27% | 683,102 |
| Jul 29, 2025 | 62.76 | 62.76 | 62.56 | 62.63 | 62.63 | 0.08% | 335,400 |
| Jul 28, 2025 | 62.68 | 62.72 | 62.50 | 62.58 | 62.58 | -0.71% | 381,428 |
| Jul 25, 2025 | 63.03 | 63.05 | 62.87 | 63.03 | 63.03 | -0.30% | 282,027 |
| Jul 24, 2025 | 63.39 | 63.39 | 62.85 | 63.22 | 63.22 | -0.63% | 173,240 |
| Jul 23, 2025 | 63.37 | 63.62 | 63.35 | 63.62 | 63.62 | 0.70% | 275,008 |
| Jul 22, 2025 | 63.04 | 63.18 | 62.65 | 63.18 | 63.18 | 0.06% | 267,315 |
| Jul 21, 2025 | 63.15 | 63.24 | 62.99 | 63.14 | 63.14 | 0.35% | 287,900 |