iShares MSCI Emerging Mar... (EEMV)
CBOE: EEMV
· Real-Time Price · USD
63.90
0.07 (0.11%)
At close: Oct 01, 2025, 1:26 PM
EEMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 63.73 | 63.88 | 63.68 | 63.83 | 63.83 | 0.19% | 209,816 |
| Sep 29, 2025 | 63.79 | 63.84 | 63.66 | 63.71 | 63.71 | 0.35% | 300,374 |
| Sep 26, 2025 | 63.13 | 63.49 | 63.13 | 63.49 | 63.49 | 0.19% | 274,105 |
| Sep 25, 2025 | 63.58 | 63.67 | 63.29 | 63.37 | 63.37 | -1.12% | 353,500 |
| Sep 24, 2025 | 64.56 | 64.56 | 63.98 | 64.09 | 64.09 | -0.74% | 1,812,104 |
| Sep 23, 2025 | 64.32 | 64.69 | 64.30 | 64.57 | 64.57 | 0.05% | 432,726 |
| Sep 22, 2025 | 64.36 | 64.56 | 64.24 | 64.54 | 64.54 | 0.06% | 252,412 |
| Sep 19, 2025 | 64.49 | 64.55 | 64.42 | 64.50 | 64.50 | 0.05% | 256,100 |
| Sep 18, 2025 | 64.47 | 64.53 | 64.31 | 64.47 | 64.47 | -0.25% | 196,600 |
| Sep 17, 2025 | 64.62 | 64.97 | 64.49 | 64.63 | 64.63 | 0.33% | 219,439 |
| Sep 16, 2025 | 64.36 | 64.47 | 64.29 | 64.42 | 64.42 | 0.33% | 277,000 |
| Sep 15, 2025 | 64.06 | 64.22 | 64.05 | 64.21 | 64.21 | 0.41% | 224,600 |
| Sep 12, 2025 | 63.97 | 64.03 | 63.88 | 63.95 | 63.95 | -0.08% | 184,900 |
| Sep 11, 2025 | 63.77 | 64.06 | 63.77 | 64.00 | 64.00 | 0.61% | 207,900 |
| Sep 10, 2025 | 63.41 | 63.74 | 63.41 | 63.61 | 63.61 | 0.51% | 253,134 |
| Sep 9, 2025 | 63.26 | 63.41 | 63.24 | 63.29 | 63.29 | 0.11% | 207,034 |
| Sep 8, 2025 | 63.06 | 63.22 | 63.04 | 63.22 | 63.22 | 0.30% | 268,557 |
| Sep 5, 2025 | 63.15 | 63.17 | 62.88 | 63.03 | 63.03 | 0.49% | 229,400 |
| Sep 4, 2025 | 62.62 | 62.72 | 62.48 | 62.72 | 62.72 | -0.02% | 280,900 |
| Sep 3, 2025 | 62.74 | 62.79 | 62.64 | 62.73 | 62.73 | 0.00% | 255,000 |
Page 1 of 136