MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EEMV — iShares MSCI Emerging Markets Min Vol Factor ETF
Cboe BZXiShares MSCI Emerging Markets Min Vol Factor ETF
$74.83
+0.68(+0.92%)
- O
- 74.39
- H
- 75.17
- L
- 74.39
- V
- 294.28K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$74.83
Period Return+28%
Period High$77.39
Period Low$58.35
Avg Daily Volume363.5K
Total Trading Days365
EEMV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $74.39 | $75.17 | $74.39 | $74.83 | +$0.68 | +0.92% | 294,277 | $74.70 | $74.39 $75.17 |
| Oct 1, 2026 | $73.97 | $74.27 | $73.64 | $74.15 | +$0.10 | +0.14% | 191,106 | $74.04 | $73.64 $74.27 |
| Sep 30, 2026 | $74.27 | $74.52 | $73.93 | $74.05 | $-0.67 | -0.90% | 568,052 | $74.13 | $73.93 $74.52 |
| Sep 29, 2026 | $74.69 | $74.73 | $74.35 | $74.72 | $-0.19 | -0.25% | 201,631 | $74.56 | $74.35 $74.73 |
| Sep 28, 2026 | $74.98 | $75.08 | $74.46 | $74.91 | $-0.62 | -0.82% | 102,109 | $74.86 | $74.46 $75.08 |
| Sep 25, 2026 | $75.27 | $75.67 | $75.15 | $75.53 | +$0.60 | +0.80% | 136,303 | $75.45 | $75.15 $75.67 |
| Sep 24, 2026 | $75.13 | $75.33 | $74.75 | $74.93 | $-0.45 | -0.60% | 143,859 | $74.96 | $74.75 $75.33 |
| Sep 23, 2026 | $76.08 | $76.16 | $75.28 | $75.38 | $-1.31 | -1.71% | 198,659 | $75.53 | $75.28 $76.16 |
| Sep 22, 2026 | $76.44 | $76.80 | $76.38 | $76.69 | +$0.04 | +0.05% | 570,494 | $76.62 | $76.38 $76.80 |
| Sep 21, 2026 | $76.16 | $76.71 | $76.01 | $76.65 | +$1.48 | +1.97% | 263,455 | $76.48 | $76.01 $76.71 |
| Sep 18, 2026 | $75.06 | $75.24 | $74.91 | $75.17 | $-0.15 | -0.20% | 130,091 | $75.09 | $74.91 $75.24 |
| Sep 17, 2026 | $75.16 | $75.42 | $75.12 | $75.32 | +$1.04 | +1.40% | 95,001 | $75.31 | $75.12 $75.42 |
| Sep 16, 2026 | $74.77 | $74.97 | $73.95 | $74.28 | $-0.10 | -0.13% | 87,751 | $74.60 | $73.95 $74.97 |
| Sep 15, 2026 | $74.59 | $74.61 | $74.19 | $74.38 | $-0.23 | -0.31% | 112,072 | $74.37 | $74.19 $74.61 |
| Sep 14, 2026 | $74.63 | $75.04 | $74.47 | $74.61 | $-1.32 | -1.74% | 234,733 | $74.73 | $74.47 $75.04 |
| Sep 11, 2026 | $75.89 | $76.02 | $75.77 | $75.93 | +$0.94 | +1.25% | 182,600 | $75.92 | $75.77 $76.02 |
| Sep 10, 2026 | $75.48 | $75.48 | $74.98 | $74.99 | $-1.19 | -1.56% | 143,170 | $75.21 | $74.98 $75.48 |
| Sep 9, 2026 | $76.19 | $76.57 | $76.05 | $76.18 | $-0.15 | -0.20% | 141,767 | $76.22 | $76.05 $76.57 |
| Sep 8, 2026 | $76.53 | $76.78 | $76.30 | $76.33 | $-0.54 | -0.70% | 137,291 | $76.47 | $76.30 $76.78 |
| Sep 4, 2026 | $76.09 | $76.91 | $76.04 | $76.87 | +$0.83 | +1.08% | 124,281 | $76.68 | $76.04 $76.91 |
| Sep 3, 2026 | $75.60 | $76.11 | $75.38 | $76.04 | +$0.17 | +0.22% | 163,784 | $75.89 | $75.38 $76.11 |
| Sep 2, 2026 | $75.53 | $75.89 | $75.53 | $75.87 | +$0.29 | +0.38% | 110,983 | $75.78 | $75.53 $75.89 |
| Sep 1, 2026 | $75.67 | $76.09 | $75.40 | $75.58 | $-0.11 | -0.15% | 145,383 | $75.80 | $75.40 $76.09 |
| Aug 31, 2026 | $75.90 | $75.97 | $75.54 | $75.69 | $-0.02 | -0.03% | 171,707 | $75.71 | $75.54 $75.97 |
| Aug 28, 2026 | $76.11 | $76.38 | $75.58 | $75.71 | $-0.09 | -0.12% | 120,876 | $75.85 | $75.58 $76.38 |
| Aug 27, 2026 | $75.61 | $75.84 | $75.51 | $75.80 | +$0.48 | +0.64% | 139,293 | $75.71 | $75.51 $75.84 |
| Aug 26, 2026 | $75.29 | $75.62 | $75.22 | $75.32 | $-0.21 | -0.28% | 133,277 | $75.34 | $75.22 $75.62 |
| Aug 25, 2026 | $75.11 | $75.58 | $75.01 | $75.53 | +$0.99 | +1.33% | 204,662 | $75.40 | $75.01 $75.58 |
| Aug 24, 2026 | $74.79 | $74.79 | $74.28 | $74.54 | $-0.17 | -0.23% | 131,822 | $74.47 | $74.28 $74.79 |
| Aug 21, 2026 | $74.90 | $74.93 | $74.60 | $74.71 | $-0.04 | -0.05% | 175,288 | $74.74 | $74.60 $74.93 |