Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
59,860.13
-3,092.69(-4.91%)
CMC Crypto 200
1,281.38
-57.69(-4.31%)

iShares Edge MSCI EM Minimum Volatility UCITS ETF USD (Acc) (EMMV.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

31.79

+0.12

(+0.39%)

At close: 04:18PM BST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	31.75	32.00	31.75	31.96	31.96	1,894
26 Apr 2024	31.80	31.83	31.60	31.67	31.67	27,014
25 Apr 2024	31.54	31.54	31.54	31.48	31.48	10
24 Apr 2024	31.67	31.67	31.51	31.42	31.42	738
23 Apr 2024	31.39	31.39	31.39	31.52	31.52	1,162
22 Apr 2024	31.52	31.52	31.34	31.39	31.39	242
19 Apr 2024	31.14	31.39	31.12	31.33	31.33	2,743
18 Apr 2024	31.35	31.35	31.35	31.42	31.42	230
17 Apr 2024	31.32	31.32	31.32	31.25	31.25	101
16 Apr 2024	31.49	31.49	31.23	31.20	31.20	2,876
15 Apr 2024	31.74	31.74	31.74	31.66	31.66	200
12 Apr 2024	31.82	31.82	31.66	31.55	31.55	231
11 Apr 2024	31.95	32.01	31.82	31.90	31.90	1,753
10 Apr 2024	31.98	31.98	31.92	31.88	31.88	127
09 Apr 2024	32.30	32.35	32.22	32.24	32.24	463
08 Apr 2024	32.22	32.24	32.10	32.24	32.24	638
05 Apr 2024	32.06	32.08	32.01	32.02	32.02	235
04 Apr 2024	32.28	32.38	32.28	32.25	32.25	241
03 Apr 2024	32.08	32.08	31.94	32.06	32.06	1,009
02 Apr 2024	31.94	32.51	31.94	32.12	32.12	1,431
28 Mar 2024	32.17	32.17	32.13	32.13	32.13	151
27 Mar 2024	32.01	32.01	32.01	31.95	31.95	107
26 Mar 2024	32.15	32.22	31.80	31.80	31.80	34,189
25 Mar 2024	32.15	32.17	32.08	32.11	32.11	1,505
22 Mar 2024	32.27	32.27	32.15	32.12	32.12	2,693
21 Mar 2024	32.46	32.47	32.36	32.34	32.34	5,918
20 Mar 2024	32.15	32.15	32.08	32.11	32.11	455
19 Mar 2024	32.10	32.12	32.00	32.13	32.13	474
18 Mar 2024	32.51	32.52	32.37	32.38	32.38	6
15 Mar 2024	32.46	32.53	32.37	32.43	32.43	416
14 Mar 2024	32.57	32.57	32.46	32.46	32.46	36
13 Mar 2024	32.33	32.43	32.04	32.34	32.34	936
12 Mar 2024	32.62	32.62	32.42	32.53	32.53	4,695
11 Mar 2024	32.43	32.53	32.43	32.50	32.50	1,999
08 Mar 2024	32.53	32.56	32.53	32.48	32.48	203
07 Mar 2024	32.15	32.24	32.15	32.32	32.32	161
06 Mar 2024	32.20	32.29	32.14	32.27	32.27	802
05 Mar 2024	31.93	32.09	31.93	31.96	31.96	891
04 Mar 2024	32.21	32.28	31.91	32.07	32.07	1,862
01 Mar 2024	32.09	32.15	32.05	32.15	32.15	183
29 Feb 2024	31.90	32.01	31.88	31.98	31.98	10,133
28 Feb 2024	31.89	31.93	31.89	31.86	31.86	25
27 Feb 2024	32.10	32.26	32.10	32.24	32.24	1,035
26 Feb 2024	32.15	32.15	32.15	32.15	32.15	-
23 Feb 2024	32.22	32.29	32.15	32.26	32.26	2,171
22 Feb 2024	32.28	32.40	32.19	32.23	32.23	62,358
21 Feb 2024	32.09	32.15	32.04	32.08	32.08	3,687
20 Feb 2024	31.94	32.13	31.94	32.10	32.10	587
19 Feb 2024	32.04	32.04	32.04	32.01	32.01	176
16 Feb 2024	31.75	31.93	31.75	31.89	31.89	70
15 Feb 2024	31.61	31.61	31.61	31.61	31.61	-
14 Feb 2024	31.33	31.71	31.33	31.60	31.60	3,464
13 Feb 2024	31.67	31.76	31.33	31.36	31.36	1,702
12 Feb 2024	31.63	31.91	31.51	31.78	31.78	5,235
09 Feb 2024	31.42	31.55	31.34	31.38	31.38	929
08 Feb 2024	31.43	31.43	31.41	31.39	31.39	14
07 Feb 2024	31.20	31.60	31.20	31.42	31.42	3,576
06 Feb 2024	31.00	31.38	31.00	31.49	31.49	2,488
05 Feb 2024	31.15	31.15	30.72	30.83	30.83	1,031
02 Feb 2024	30.97	31.28	30.80	30.87	30.87	512
01 Feb 2024	31.07	31.11	30.93	30.87	30.87	1,195
31 Jan 2024	30.95	30.99	30.87	30.96	30.96	243
30 Jan 2024	30.86	30.86	30.86	30.86	30.86	-
29 Jan 2024	31.15	31.30	31.08	31.03	31.03	2,698
26 Jan 2024	31.08	31.22	31.04	31.04	31.04	3,265
25 Jan 2024	30.90	30.90	30.90	30.95	30.95	201
24 Jan 2024	30.76	30.99	30.76	30.99	30.99	199
23 Jan 2024	30.40	30.66	30.36	30.60	30.60	614
22 Jan 2024	30.35	30.48	30.35	30.53	30.53	1,582
19 Jan 2024	30.64	30.67	30.49	30.50	30.50	164
18 Jan 2024	30.22	30.50	30.22	30.33	30.33	1,466
17 Jan 2024	30.47	30.47	30.18	30.23	30.23	425
16 Jan 2024	31.00	31.00	30.72	30.80	30.80	4,209
15 Jan 2024	31.14	31.29	31.06	31.06	31.06	12,864
12 Jan 2024	31.28	31.29	31.23	31.25	31.25	40,838
11 Jan 2024	31.07	31.13	30.85	30.91	30.91	969
10 Jan 2024	31.01	31.01	31.01	30.96	30.96	238
09 Jan 2024	31.20	31.20	31.03	31.07	31.07	183
08 Jan 2024	31.19	31.19	31.19	31.19	31.19	-
05 Jan 2024	31.16	31.16	31.15	31.28	31.28	576
04 Jan 2024	31.11	31.45	31.11	31.28	31.28	1,895
03 Jan 2024	31.50	31.50	31.22	31.18	31.18	91
02 Jan 2024	31.38	31.68	31.23	31.36	31.36	416
29 Dec 2023	31.69	31.69	31.69	31.69	31.69	7,637
28 Dec 2023	31.58	31.72	31.37	31.53	31.53	26
27 Dec 2023	31.33	31.43	31.15	31.26	31.26	864
22 Dec 2023	30.70	30.80	30.70	30.86	30.86	643
21 Dec 2023	30.63	30.80	30.63	30.81	30.81	10,899
20 Dec 2023	30.45	30.59	30.45	30.54	30.54	250,089
19 Dec 2023	30.72	30.90	30.67	30.72	30.72	562,635
18 Dec 2023	30.59	30.59	30.59	30.59	30.59	-
15 Dec 2023	30.69	30.70	30.67	30.67	30.67	2,062
14 Dec 2023	30.75	30.76	30.75	30.76	30.76	63
13 Dec 2023	30.23	30.23	30.23	30.23	30.23	-
12 Dec 2023	30.36	30.36	30.24	30.24	30.24	3,582
11 Dec 2023	30.19	30.36	30.18	30.36	30.36	2,186
08 Dec 2023	30.38	30.38	30.38	30.25	30.25	120
07 Dec 2023	30.38	30.38	30.30	30.31	30.31	60
06 Dec 2023	30.33	30.34	30.25	30.25	30.25	20,877
05 Dec 2023	30.28	30.28	30.15	30.25	30.25	167
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD59,860.13-3,092.69(-4.91%)

CMC Crypto 2001,281.38-57.69(-4.31%)

iShares Edge MSCI EM Minimum Volatility UCITS ETF USD (Acc) (EMMV.L)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
59,860.13
-3,092.69(-4.91%)

CMC Crypto 200
1,281.38
-57.69(-4.31%)