iShares MSCI Emerging Markets Min Vol Factor ETF (EEMV)

EEMV
🏛️ États-Unis →
63.49
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 63.13 63.49 63.13 63.49 0.3M
2025-09-25 63.58 63.67 63.29 63.37 0.4M
2025-09-24 64.56 64.56 63.98 64.09 1.8M
2025-09-23 64.32 64.70 64.30 64.57 0.4M
2025-09-22 64.36 64.56 64.24 64.54 0.3M
2025-09-19 64.49 64.55 64.42 64.50 0.3M
2025-09-18 64.47 64.53 64.31 64.47 0.2M
2025-09-17 64.62 64.97 64.49 64.63 0.2M
2025-09-16 64.36 64.47 64.29 64.42 0.3M
2025-09-15 64.06 64.22 64.05 64.21 0.2M
2025-09-12 63.97 64.03 63.88 63.95 0.2M
2025-09-11 63.77 64.06 63.77 64.00 0.2M
2025-09-10 63.41 63.74 63.41 63.61 0.3M
2025-09-09 63.26 63.41 63.24 63.29 0.2M
2025-09-08 63.06 63.22 63.04 63.22 0.3M
2025-09-05 63.15 63.17 62.88 63.03 0.2M
2025-09-04 62.62 62.72 62.48 62.72 0.3M
2025-09-03 62.74 62.79 62.64 62.73 0.3M
2025-09-02 62.55 62.76 62.50 62.73 0.2M
2025-08-29 62.72 62.84 62.69 62.81 0.3M
2025-08-28 63.01 63.35 63.00 63.34 0.3M
2025-08-27 62.83 63.05 62.82 63.05 0.4M
2025-08-26 63.18 63.28 63.16 63.25 0.4M
2025-08-25 63.57 63.67 63.21 63.43 0.2M
2025-08-22 63.35 63.88 63.31 63.87 0.3M
2025-08-21 63.28 63.31 63.19 63.25 0.3M
2025-08-20 63.35 63.47 63.30 63.46 0.2M
2025-08-19 63.16 63.28 63.07 63.13 0.3M
2025-08-18 63.11 63.35 63.11 63.34 0.3M
2025-08-15 63.01 63.03 62.94 63.00 0.5M
2025-08-14 62.96 63.11 62.91 62.98 0.1M
2025-08-13 63.49 63.50 63.20 63.48 0.2M
2025-08-12 62.88 63.19 62.83 63.18 0.4M
2025-08-11 62.76 62.78 62.59 62.67 0.3M
2025-08-08 62.69 62.96 62.69 62.93 0.2M
2025-08-07 62.98 63.18 62.87 63.00 0.3M
2025-08-06 62.62 62.78 62.60 62.76 0.3M
2025-08-05 62.66 62.99 62.65 62.69 0.3M
2025-08-04 62.48 62.62 62.27 62.41 0.2M
2025-08-01 61.80 62.02 61.78 61.94 0.4M
2025-07-31 62.19 62.20 61.94 61.97 0.6M
2025-07-30 62.62 62.65 62.35 62.46 0.7M
2025-07-29 62.76 62.76 62.56 62.63 0.3M
2025-07-28 62.68 62.72 62.50 62.58 0.4M
2025-07-25 63.03 63.05 62.87 63.03 0.3M
2025-07-24 63.39 63.39 62.85 63.22 0.2M
2025-07-23 63.37 63.62 63.35 63.62 0.3M
2025-07-22 63.04 63.18 62.65 63.18 0.3M
2025-07-21 63.15 63.24 62.99 63.14 0.3M
2025-07-18 62.99 63.16 62.89 62.92 0.2M
2025-07-17 62.83 63.15 62.80 63.14 0.2M
2025-07-16 62.74 62.99 62.64 62.98 0.2M
2025-07-15 63.09 63.09 62.74 62.77 0.2M
2025-07-14 62.89 63.01 62.71 63.00 0.2M
2025-07-11 62.72 62.90 62.72 62.80 0.2M
2025-07-10 62.90 62.93 62.76 62.92 0.2M
2025-07-09 62.92 62.92 62.48 62.88 0.3M
2025-07-08 63.07 63.07 62.66 63.04 0.3M
2025-07-07 62.87 63.17 62.86 62.93 0.3M
2025-07-03 63.12 63.36 63.12 63.33 0.2M
2025-07-02 62.81 63.10 62.68 63.09 0.3M
2025-07-01 62.71 62.87 62.71 62.80 0.1M
2025-06-30 62.55 62.80 62.49 62.80 0.4M
2025-06-27 62.72 62.74 62.38 62.60 0.2M
2025-06-26 62.76 62.80 62.49 62.76 0.4M
2025-06-25 62.10 62.41 62.10 62.41 0.3M
2025-06-24 61.89 62.14 61.74 62.10 0.2M
2025-06-23 60.78 61.23 60.75 61.23 0.5M
2025-06-20 61.25 61.25 60.86 60.88 0.3M
2025-06-18 61.12 61.14 60.94 61.00 0.3M
2025-06-17 61.36 61.36 61.01 61.02 0.3M
2025-06-16 61.59 61.81 61.51 61.58 0.3M
2025-06-13 61.51 61.93 61.51 61.83 0.4M
2025-06-12 62.27 62.47 62.27 62.47 0.3M
2025-06-11 62.39 62.56 62.38 62.39 0.5M
2025-06-10 62.19 62.33 62.16 62.24 0.4M
2025-06-09 61.93 62.24 61.93 62.10 0.3M
2025-06-06 61.55 61.87 61.55 61.87 0.3M
2025-06-05 61.63 61.78 61.53 61.60 0.3M
2025-06-04 61.49 61.50 61.35 61.45 0.2M
2025-06-03 61.06 61.25 61.06 61.20 0.2M
2025-06-02 61.05 61.16 60.89 61.16 0.5M
2025-05-30 60.92 61.08 60.67 60.92 0.4M
2025-05-29 61.48 61.49 61.11 61.39 0.2M
2025-05-28 61.50 61.57 61.38 61.44 0.3M
2025-05-27 61.49 61.58 61.06 61.53 0.3M
2025-05-23 61.49 61.77 61.48 61.71 0.2M
2025-05-22 61.38 61.51 61.31 61.44 0.2M
2025-05-21 61.70 61.88 61.53 61.56 0.3M
2025-05-20 61.44 61.57 61.29 61.53 0.3M
2025-05-19 61.28 61.77 61.28 61.73 0.2M
2025-05-16 61.49 61.55 61.35 61.53 0.2M
2025-05-15 61.41 61.65 61.39 61.63 0.2M
2025-05-14 61.50 61.50 61.31 61.40 0.2M
2025-05-13 60.89 61.33 60.89 61.24 0.3M
2025-05-12 61.19 61.33 61.06 61.21 0.2M
2025-05-09 60.41 60.64 60.33 60.45 0.2M
2025-05-08 60.26 60.27 59.86 60.01 0.2M
2025-05-07 60.64 60.64 60.28 60.43 0.3M
2025-05-06 60.68 61.02 60.68 60.90 0.2M
2025-05-05 60.92 61.18 60.92 61.04 0.2M
2025-05-02 60.66 60.66 60.33 60.48 0.2M
2025-05-01 59.51 59.57 59.33 59.33 0.1M
2025-04-30 59.24 59.59 59.18 59.51 0.3M
2025-04-29 59.08 59.34 59.08 59.22 0.1M
2025-04-28 59.05 59.41 58.87 59.08 0.2M
2025-04-25 58.68 58.95 58.61 58.90 0.2M
2025-04-24 58.85 59.33 58.82 59.28 0.2M
2025-04-23 58.83 59.03 58.61 58.68 0.2M
2025-04-22 58.36 58.71 58.35 58.46 0.3M
2025-04-21 58.17 58.21 57.73 58.02 0.2M
2025-04-17 57.91 58.11 57.80 57.82 0.2M
2025-04-16 57.66 58.00 57.54 57.65 0.3M
2025-04-15 57.77 57.92 57.66 57.71 0.4M
2025-04-14 57.49 57.67 57.36 57.53 0.2M
2025-04-11 56.68 57.37 56.50 57.25 1.0M
2025-04-10 56.73 56.73 55.63 56.12 0.9M
2025-04-09 54.54 56.66 54.38 56.46 0.9M
2025-04-08 55.34 55.52 53.92 54.23 1.1M
2025-04-07 53.96 55.31 53.87 54.12 0.8M
2025-04-04 56.78 56.79 55.72 55.88 0.6M
2025-04-03 57.73 58.21 57.73 58.02 0.3M
2025-04-02 58.47 58.67 58.38 58.57 0.3M
2025-04-01 58.19 58.38 58.05 58.35 0.2M
2025-03-31 58.00 58.38 57.90 58.34 0.6M
2025-03-28 58.53 58.54 58.20 58.31 0.3M
2025-03-27 58.79 58.97 58.74 58.86 0.2M
2025-03-26 58.83 58.83 58.52 58.64 0.2M
2025-03-25 58.55 58.87 58.55 58.81 0.2M
2025-03-24 58.60 58.85 58.60 58.79 0.2M
2025-03-21 58.41 58.57 58.36 58.52 0.2M
2025-03-20 58.35 58.60 58.12 58.53 0.2M
2025-03-19 58.70 58.80 58.56 58.72 0.2M
2025-03-18 58.87 58.87 58.64 58.80 0.2M
2025-03-17 58.51 58.95 58.51 58.88 0.4M
2025-03-14 58.24 58.53 58.23 58.51 0.3M
2025-03-13 57.70 57.93 57.70 57.79 0.5M
2025-03-12 57.75 57.93 57.68 57.83 0.4M
2025-03-11 57.67 58.15 57.66 57.94 0.6M
2025-03-10 57.78 57.86 57.35 57.59 0.3M
2025-03-07 58.19 58.29 57.91 58.25 0.2M
2025-03-06 58.17 58.35 58.07 58.07 0.4M
2025-03-05 58.07 58.35 58.01 58.26 0.3M
2025-03-04 57.46 57.72 57.21 57.54 0.3M
2025-03-03 57.85 57.96 57.37 57.46 0.5M
2025-02-28 57.14 57.61 57.14 57.45 0.5M
2025-02-27 58.49 58.49 57.35 58.06 0.3M
2025-02-26 58.80 59.04 58.75 58.78 0.3M
2025-02-25 58.62 58.68 58.52 58.65 0.4M
2025-02-24 58.92 58.95 58.72 58.72 0.3M
2025-02-21 59.32 59.34 58.87 58.96 0.2M
2025-02-20 59.17 59.30 58.97 59.29 0.3M
2025-02-19 58.94 58.95 58.82 58.90 0.2M
2025-02-18 59.03 59.10 58.87 59.07 0.3M
2025-02-14 59.17 59.17 58.00 59.15 0.4M
2025-02-13 58.45 59.16 58.45 59.16 0.2M
2025-02-12 58.56 58.92 58.00 58.85 0.2M
2025-02-11 58.53 58.80 58.00 58.65 0.3M
2025-02-10 58.73 58.92 58.50 58.91 0.2M
2025-02-07 58.94 59.04 58.59 58.70 0.3M
2025-02-06 58.65 58.78 58.43 58.78 0.2M
2025-02-05 58.71 58.82 58.60 58.79 0.3M
2025-02-04 58.71 58.92 58.62 58.80 0.4M
2025-02-03 58.00 58.52 58.00 58.49 0.5M
2025-01-31 58.72 58.72 58.26 58.32 0.4M
2025-01-30 58.31 58.75 58.31 58.64 0.3M
2025-01-29 58.58 58.58 58.18 58.23 0.2M
2025-01-28 58.25 58.34 58.03 58.34 0.2M
2025-01-27 57.49 58.34 57.49 58.34 0.2M
2025-01-24 58.50 58.72 58.47 58.53 0.2M
2025-01-23 58.23 58.48 58.23 58.34 0.2M
2025-01-22 58.22 58.30 58.13 58.13 0.2M
2025-01-21 58.08 58.24 57.93 58.20 0.5M
2025-01-17 57.66 57.99 57.66 57.81 0.3M
2025-01-16 57.75 57.75 57.37 57.56 0.3M
2025-01-15 57.69 57.82 57.62 57.80 0.6M
2025-01-14 57.34 57.41 57.19 57.37 0.6M
2025-01-13 56.87 57.11 56.80 57.07 0.4M
2025-01-10 57.28 57.85 57.11 57.18 0.6M
2025-01-08 57.61 57.86 57.61 57.83 0.3M
2025-01-07 58.16 58.21 57.72 57.72 0.3M
2025-01-06 58.19 58.27 57.92 57.96 0.4M
2025-01-03 57.95 58.02 57.86 57.97 0.2M
2025-01-02 58.07 58.07 57.75 57.80 0.2M