Dark

EMMV
ISHRS EDGE MSCI EM MIN VOL ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

33.28USD-0.359%(-0.12)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	33.2100	33.2100	33.2100	33.2800	-0.359%	209	0.000%
2024-08-01	33.8000	33.8000	33.4900	33.4000	-0.831%	231	-0.359%
2024-07-31	33.4800	33.5500	33.4800	33.6800	+1.293%	114	-1.188%
2024-07-30	33.3500	33.3600	33.2300	33.2500	-0.060%	24	+0.090%
2024-07-29	33.4100	33.4800	33.2700	33.2700	+0.120%	3,525	+0.030%
2024-07-25	33.1900	33.3200	33.1900	33.2300	-0.360%	949	+0.150%
2024-07-24	33.4300	33.4500	33.4000	33.3500	-0.060%	103	-0.210%
2024-07-23	33.2400	33.4000	33.2400	33.3700	-0.030%	1,005	-0.270%
2024-07-22	33.5100	33.5100	33.3800	33.3800	+0.090%	865	-0.300%
2024-07-19	33.5000	33.5900	33.3400	33.3500	-0.921%	3,145	-0.210%
2024-07-18	33.6700	33.8600	33.6300	33.6600	+0.030%	463	-1.129%
2024-07-17	33.7600	33.7600	33.5700	33.6500	-0.059%	1,752	-1.100%
2024-07-16	33.7700	33.7700	33.5700	33.6700	+0.030%	66	-1.158%
2024-07-15	33.5800	33.7300	33.5700	33.6600	+1.142%	193	-1.129%
2024-07-09	33.2600	33.2600	33.2000	33.2800	+0.120%	9,763	0.000%
2024-07-08	33.1300	33.2500	33.1300	33.2400	+0.241%	734	+0.120%
2024-07-04	33.2300	33.2300	33.2300	33.1600	+0.121%	23	+0.362%
2024-07-03	33.0500	33.0500	33.0200	33.1200	+0.516%	100	+0.483%
2024-07-02	32.8600	32.8600	32.8600	32.9500	+0.152%	132	+1.002%
2024-07-01	32.8800	32.9200	32.8800	32.9000	+0.305%	178	+1.155%
2024-06-28	32.9700	32.9700	32.9700	32.8000	+0.861%	26	+1.463%
2024-06-26	32.6000	32.6200	32.5000	32.5200	+0.123%	8,132	+2.337%
2024-06-25	32.5900	32.5900	32.5500	32.4800	-0.733%	413	+2.463%
2024-06-24	32.6600	32.6600	32.6600	32.7200	+0.491%	7	+1.711%
2024-06-21	32.6800	32.6800	32.6800	32.5600	-0.153%	77	+2.211%
2024-06-19	32.7200	32.7600	32.6100	32.6100	-0.367%	542	+2.055%
2024-06-18	32.5500	32.6900	32.5500	32.7300	+1.050%	255	+1.680%
2024-06-17	32.5600	32.5600	32.3900	32.3900	-0.216%	375	+2.748%
2024-06-14	32.4500	32.5200	32.4500	32.4600	-0.429%	84	+2.526%
2024-06-12	32.5300	32.5300	32.3600	32.6000	+1.368%	1,076	+2.086%
2024-06-11	32.6000	32.6000	32.1600	32.1600	-1.137%	1,380	+3.483%
2024-06-10	32.5400	32.5500	32.4600	32.5300	+0.062%	216	+2.306%
2024-06-07	32.5600	32.6100	32.5100	32.5100	+0.309%	683	+2.369%
2024-06-06	32.3700	32.4700	32.3700	32.4100	+0.683%	47	+2.684%
2024-06-05	32.3400	32.3400	32.1800	32.1900	+0.720%	2,604	+3.386%
2024-06-04	31.9700	32.1100	31.8400	31.9600	-0.250%	168	+4.130%
2024-06-03	32.1200	32.2400	32.0500	32.0400	+0.565%	6,666	+3.870%
2024-05-31	31.7300	31.8600	31.7300	31.8600	-0.748%	19,463	+4.457%
2024-05-30	32.1300	32.1300	32.1300	32.1000	-0.031%	60	+3.676%
2024-05-29	32.2000	32.2000	32.2000	32.1100	-1.200%	472	+3.644%
2024-05-28	32.5500	32.6800	32.5500	32.5000	-0.246%	1,148	+2.400%
2024-05-24	32.6900	32.6900	32.6900	32.5800	-0.519%	27	+2.149%
2024-05-23	32.9000	32.9200	32.7500	32.7500	-0.607%	1,971	+1.618%
2024-05-22	33.0100	33.0100	32.9500	32.9500	+0.366%	37	+1.002%
2024-05-21	32.7700	32.7700	32.7700	32.8300	-0.666%	3	+1.371%
2024-05-20	33.0400	33.0500	32.9500	33.0500	+0.303%	15	+0.696%
2024-05-16	32.8500	33.0000	32.8500	32.9500	+0.580%	207	+1.002%
2024-05-15	32.7800	32.8100	32.7800	32.7600	+0.738%	444	+1.587%
2024-05-14	32.4400	32.4400	32.4400	32.5200	+0.247%	1	+2.337%
2024-05-10	32.5200	32.5200	32.3700	32.4400	+0.340%	601	+2.589%
2024-05-09	32.2000	32.2000	32.2000	32.3300	+0.155%	93	+2.938%
2024-05-08	32.2200	32.3500	32.1900	32.2800	-0.370%	576	+3.098%
2024-05-07	33.0000	33.0000	32.3000	32.4000	+1.187%	715	+2.716%
2024-05-02	31.9500	31.9500	31.9500	32.0200	-98.742%	40	+3.935%
2024-05-01	2,546.0000	2,557.0000	2,544.0000	2,545.0000	+7,863.079%	3,500	-98.692%
2024-04-29	31.7500	32.0000	31.7500	31.9600	+0.916%	1,894	+4.130%
2024-04-26	31.8000	31.8200	31.6100	31.6700	+0.604%	27,014	+5.084%
2024-04-25	31.5400	31.5400	31.5400	31.4800	+0.191%	10	+5.718%
2024-04-24	31.6600	31.6600	31.5200	31.4200	+0.096%	738	+5.920%
2024-04-22	31.5200	31.5200	31.3400	31.3900	+0.192%	242	+6.021%
2024-04-19	31.1400	31.3900	31.1200	31.3300	-0.286%	2,743	+6.224%
2024-04-18	31.3500	31.3500	31.3500	31.4200	+0.544%	230	+5.920%
2024-04-17	31.3200	31.3200	31.3200	31.2500	+0.160%	101	+6.496%
2024-04-16	31.4900	31.4900	31.2250	31.2000	-1.461%	2,875	+6.667%
2024-04-15	31.7400	31.7400	31.7400	31.6625	+0.372%	200	+5.109%
2024-04-12	31.8200	31.8200	31.6550	31.5450	-1.113%	231	+5.500%
2024-04-11	31.9500	31.9550	31.8200	31.9000	-1.055%	1,753	+4.326%
2024-04-09	32.3000	32.3450	32.2150	32.2400	-0.016%	463	+3.226%
2024-04-08	32.2150	32.2450	32.1050	32.2450	+0.703%	638	+3.210%
2024-04-05	32.0550	32.0750	32.0050	32.0200	-0.721%	235	+3.935%
2024-04-04	32.2800	32.3800	32.2800	32.2525	+0.600%	241	+3.186%
2024-04-03	32.0800	32.0800	31.9450	32.0600	-0.195%	1,009	+3.805%
2024-04-02	31.9450	32.5150	31.9450	32.1225	-0.016%	1,431	+3.603%
2024-03-28	32.1750	32.1750	32.1300	32.1275	+0.563%	151	+3.587%
2024-03-27	32.0150	32.0150	32.0050	31.9475	+0.480%	107	+4.171%
2024-03-26	32.1450	32.2250	31.7950	31.7950	-0.981%	34,189	+4.671%
2024-03-25	32.1550	32.1750	32.0850	32.1100	-0.031%	1,505	+3.644%
2024-03-22	32.2700	32.2700	32.1550	32.1200	+25.862%	2,693	+3.611%
2024-03-21	25.4000	25.5000	25.3900	25.5200	-20.523%	8,034	+30.408%
2024-03-20	32.1500	32.1500	32.0850	32.1100	+25.774%	455	+3.644%
2024-03-18	25.5200	25.5300	25.5200	25.5300	+0.255%	11	+30.356%
2024-03-15	25.5000	25.5500	25.4600	25.4650	+0.118%	792	+30.689%
2024-03-12	25.4900	25.5000	25.4500	25.4350	-21.732%	4,205	+30.843%
2024-03-11	32.4300	32.5250	32.4300	32.4975	+0.062%	1,999	+2.408%
2024-03-08	32.5250	32.5650	32.5250	32.4775	+0.487%	203	+2.471%
2024-03-07	32.1450	32.2350	32.1450	32.3200	+0.155%	161	+2.970%
2024-03-06	32.2000	32.2950	32.2000	32.2700	+0.978%	802	+3.130%
2024-03-05	31.9350	32.0900	31.9350	31.9575	+26.539%	891	+4.138%
2024-03-04	25.2500	25.3400	25.2100	25.2550	-0.825%	1,756	+31.776%
2024-03-01	25.4500	25.4500	25.4500	25.4650	-20.360%	495	+30.689%
2024-02-29	31.9000	32.0050	31.8750	31.9750	-0.837%	10,133	+4.081%
2024-02-27	32.1050	32.2650	32.1050	32.2450	+26.476%	1,035	+3.210%
2024-02-22	25.4800	25.4800	25.4800	25.4950	-20.527%	299	+30.535%
2024-02-21	32.0900	32.1450	32.0400	32.0800	+26.698%	3,687	+3.741%
2024-02-20	25.3200	25.3200	25.3200	25.3200	-20.906%	169	+31.438%
2024-02-19	32.0400	32.0400	32.0400	32.0125	+0.400%	176	+3.959%
2024-02-16	31.7550	31.9350	31.7550	31.8850	+26.553%	69	+4.375%
2024-02-14	25.0700	25.1800	25.0700	25.1950	-19.659%	4,589	+32.090%
2024-02-13	31.6750	31.7600	31.3300	31.3600	-1.314%	1,702	+6.122%
2024-02-12	31.6300	31.9050	31.5150	31.7775	+1.267%	5,235	+4.728%
2024-02-09	31.4200	31.5450	31.3450	31.3800	+25.683%	929	+6.055%
2024-02-07	24.9050	24.9500	24.9050	24.9675	-0.010%	819	+33.293%
2024-02-06	25.0000	25.0000	24.9700	24.9700	-19.021%	1,495	+33.280%
2024-02-05	31.1450	31.1450	30.7200	30.8350	-0.113%	1,031	+7.929%
2024-02-02	30.9650	31.2500	30.8000	30.8700	-0.291%	512	+7.807%
2024-01-31	30.9550	30.9850	30.8700	30.9600	-0.234%	243	+7.494%
2024-01-29	31.1500	31.2950	31.0750	31.0325	-0.032%	2,698	+7.242%
2024-01-26	31.0800	31.2150	31.0400	31.0425	+0.307%	3,265	+7.208%
2024-01-25	30.9000	30.9000	30.9000	30.9475	+1.144%	201	+7.537%
2024-01-23	30.3950	30.6600	30.3600	30.5975	+0.205%	614	+8.767%
2024-01-22	30.3500	30.4800	30.3500	30.5350	+27.481%	1,582	+8.990%
2024-01-18	24.0050	24.0300	24.0050	23.9525	-20.759%	829	+38.942%
2024-01-17	30.4700	30.4700	30.1850	30.2275	-1.843%	425	+10.098%
2024-01-16	31.0000	31.0000	30.7950	30.7950	-0.837%	4,209	+8.069%
2024-01-15	31.1550	31.2900	31.0550	31.0550	+26.833%	12,864	+7.165%
2024-01-12	24.4700	24.4750	24.4500	24.4850	-20.773%	774	+35.920%
2024-01-11	31.0700	31.1300	30.8550	30.9050	-0.170%	969	+7.685%
2024-01-10	31.0100	31.0100	31.0100	30.9575	+26.061%	237	+7.502%
2024-01-05	24.5700	24.5700	24.5700	24.5575	-21.491%	936	+35.519%
2024-01-04	31.1150	31.4550	31.1150	31.2800	+26.768%	1,895	+6.394%
2024-01-03	24.6800	24.6800	24.6750	24.6750	-0.724%	198	+34.873%
2024-01-02	24.7650	24.8550	24.7650	24.8550	+1.938%	1,357	+33.897%
2023-12-27	24.4700	24.4700	24.3000	24.3825	-20.990%	3,068	+36.491%
2023-12-22	30.7050	30.7950	30.7050	30.8600	+0.170%	643	+7.842%
2023-12-21	30.6300	30.8000	30.6250	30.8075	+27.885%	10,899	+8.026%
2023-12-19	24.1500	24.1550	24.0900	24.0900	-21.467%	20,710	+38.149%
2023-12-15	30.6900	30.7000	30.6750	30.6750	-0.293%	2,062	+8.492%
2023-12-14	30.7500	30.7650	30.7500	30.7650	+1.736%	63	+8.175%
2023-12-12	30.3650	30.3650	30.2400	30.2400	-0.387%	3,582	+10.053%
2023-12-11	30.1900	30.3600	30.1800	30.3575	+26.397%	2,186	+9.627%
2023-12-05	23.9150	23.9150	23.9150	24.0175	-20.682%	297	+38.566%
2023-12-04	30.5250	30.5250	30.2800	30.2800	+26.311%	1,757	+9.908%
2023-12-01	23.9200	23.9200	23.9150	23.9725	-0.250%	850	+38.826%
2023-11-30	23.9900	23.9900	23.9900	24.0325	-20.913%	1,563	+38.479%
2023-11-29	30.4600	30.4600	30.3750	30.3875	-0.230%	4	+9.519%
2023-11-28	30.2300	30.2300	30.1800	30.4575	+27.052%	506	+9.267%
2023-11-27	23.9200	23.9200	23.9200	23.9725	-21.376%	352	+38.826%
2023-11-21	30.6700	30.6700	30.4300	30.4900	-0.008%	17,321	+9.151%
2023-11-20	30.3550	30.4450	30.3550	30.4925	+25.342%	1,810	+9.142%
2023-11-17	24.3450	24.3450	24.3450	24.3275	+0.185%	412	+36.800%
2023-11-16	24.3250	24.3250	24.3250	24.2825	-19.648%	117	+37.053%
2023-11-14	29.6150	30.0300	29.6150	30.2200	+1.957%	14	+10.126%
2023-11-13	29.5400	29.6400	29.5400	29.6400	-0.311%	1,737	+12.281%
2023-11-08	29.6900	29.7250	29.6900	29.7325	-0.092%	162	+11.931%
2023-11-07	29.7100	29.7100	29.6300	29.7600	+23.639%	488	+11.828%
2023-11-06	24.0950	24.1350	24.0950	24.0700	+0.104%	746	+38.263%
2023-11-03	23.9850	24.0000	23.9800	24.0450	-17.984%	1,238	+38.407%
2023-11-02	29.3400	29.3400	29.3400	29.3175	+2.580%	230	+13.516%
2023-10-31	28.6250	28.6250	28.5850	28.5800	+0.044%	243	+16.445%
2023-10-27	27.7000	28.7000	27.7000	28.5675	+20.373%	15,097	+16.496%
2023-10-24	23.5100	23.8100	23.5100	23.7325	-17.272%	2,462	+40.230%
2023-10-23	28.5300	28.5300	28.4800	28.6875	-3.075%	8,953	+16.009%
2023-10-16	29.3800	29.6550	29.3800	29.5975	+0.998%	190	+12.442%
2023-10-13	29.3050	29.3050	29.3050	29.3050	+21.020%	1,300	+13.564%
2023-10-12	24.2500	24.2500	24.2500	24.2150	-18.687%	18	+37.435%
2023-10-11	29.7200	29.8550	29.7200	29.7800	+22.791%	212	+11.753%
2023-10-10	24.1550	24.2350	24.1550	24.2525	+0.999%	1,720	+37.223%
2023-10-09	24.0800	24.0800	23.9400	24.0125	-17.927%	1,413	+38.594%
2023-10-05	29.4000	29.4000	29.3100	29.2575	-0.196%	352	+13.749%
2023-10-04	29.3950	29.3950	29.2150	29.3150	+19.836%	39	+13.525%
2023-09-29	24.4950	24.5050	24.4950	24.4625	-17.773%	590	+36.045%
2023-09-28	29.7600	29.7600	29.6000	29.7500	-0.067%	196	+11.866%
2023-09-27	29.7200	29.8400	29.6950	29.7700	+21.958%	613	+11.790%
2023-09-26	24.3700	24.3700	24.3700	24.4100	-18.402%	337	+36.338%
2023-09-25	29.8700	29.8700	29.8150	29.9150	-0.325%	1,598	+11.249%
2023-09-22	29.9950	30.1050	29.9950	30.0125	+1.027%	194	+10.887%
2023-09-21	29.6650	29.6650	29.6450	29.7075	-1.222%	1,177	+12.026%
2023-09-19	30.0800	30.0800	30.0800	30.0750	-0.199%	93	+10.657%
2023-09-18	30.2000	30.2000	30.1250	30.1350	+0.083%	453	+10.436%
2023-09-15	30.1100	30.1100	30.1100	30.1100	-0.463%	191	+10.528%
2023-09-13	30.4100	30.4100	30.0650	30.2500	+0.083%	155	+10.017%
2023-09-12	30.1500	30.2000	30.0950	30.2250	-0.050%	1,542	+10.108%
2023-09-05	30.2950	30.2950	30.1150	30.2400	-0.428%	2,604	+10.053%
2023-09-01	30.3350	30.5350	30.1750	30.3700	+0.447%	4,708	+9.582%
2023-08-31	30.3550	30.3550	30.1500	30.2350	-0.788%	12,198	+10.071%
2023-08-30	30.3650	30.4050	30.3650	30.4750	-0.082%	19	+9.204%
2023-08-29	30.4900	30.5150	30.2800	30.5000	+1.422%	16,467	+9.115%
2023-08-25	30.2000	30.2000	29.9450	30.0725	-0.890%	214,787	+10.666%
2023-08-23	30.2500	30.3050	30.1850	30.3425	+0.931%	819	+9.681%
2023-08-18	30.1500	30.1500	29.9350	30.0625	+26.833%	325	+10.703%
2023-08-17	23.7000	23.7000	23.6350	23.7025	-21.845%	9,016	+40.407%
2023-08-15	30.4100	30.4200	30.2800	30.3275	-1.060%	333	+9.735%
2023-08-09	30.9400	30.9400	30.7650	30.6525	-0.616%	311	+8.572%
2023-08-07	30.9700	30.9700	30.9700	30.8425	-0.556%	186	+7.903%
2023-08-04	30.9400	30.9400	30.8100	31.0150	+27.621%	32	+7.303%
2023-08-03	24.2550	24.2550	24.2550	24.3025	-21.019%	205	+36.941%
2023-08-02	31.0000	31.0050	30.8150	30.7700	-1.874%	841	+8.157%
2023-08-01	31.4550	31.4800	31.4550	31.3575	+28.858%	55	+6.131%
2023-07-26	24.3800	24.4000	24.2900	24.3350	-0.317%	1,959	+36.758%
2023-07-25	24.4300	24.4750	24.3800	24.4125	-22.160%	4,287	+36.324%
2023-07-24	31.2500	31.3650	31.2500	31.3625	+29.771%	508	+6.114%
2023-07-20	24.1450	24.1450	24.1450	24.1675	-22.621%	203	+37.706%
2023-07-13	31.1500	31.2500	31.1150	31.2325	+0.628%	634	+6.556%
2023-07-12	30.6550	31.0850	30.6550	31.0375	+1.637%	513	+7.225%
2023-07-11	30.4650	30.4650	30.4650	30.5375	+29.232%	233	+8.981%
2023-07-10	23.5900	23.5900	23.5900	23.6300	-22.103%	1,607	+40.838%
2023-07-07	30.1700	30.3500	30.1700	30.3350	+28.063%	237	+9.708%
2023-07-06	23.7700	23.8100	23.7250	23.6875	-22.924%	4,092	+40.496%
2023-07-03	30.7950	30.8200	30.7150	30.7325	-0.106%	2,923	+8.289%
2023-06-30	30.4700	30.7650	30.4500	30.7650	+1.142%	4,261	+8.175%
2023-06-29	30.4400	30.4450	30.4100	30.4175	+26.148%	181	+9.411%
2023-06-28	23.9900	24.1750	23.9700	24.1125	-21.124%	1,110	+38.020%
2023-06-27	30.5600	30.5600	30.5600	30.5700	+27.908%	7,153	+8.865%
2023-06-26	23.9550	23.9550	23.9550	23.9000	+0.304%	262	+39.247%
2023-06-23	23.8450	23.8950	23.8200	23.8275	-22.126%	1,556	+39.671%
2023-06-22	30.5000	30.6750	30.5000	30.5975	+0.131%	191	+8.767%
2023-06-21	30.5550	30.6800	30.5550	30.5575	-0.155%	6,167	+8.909%
2023-06-20	30.6300	30.6300	30.6300	30.6050	-1.386%	230	+8.740%
2023-06-16	31.1400	31.1550	30.9600	31.0350	+0.145%	619	+7.234%
2023-06-15	30.8900	30.8900	30.7500	30.9900	+26.438%	1,667	+7.389%
2023-06-13	24.5150	24.5700	24.5150	24.5100	-20.234%	3,914	+35.781%
2023-06-12	30.6150	30.6150	30.6150	30.7275	+0.081%	8	+8.307%
2023-06-08	30.6250	30.6250	30.6250	30.7025	+0.705%	84,630	+8.395%
2023-06-05	30.4900	30.5250	30.3500	30.4875	+24.528%	10,814	+9.159%
2023-06-02	24.4350	24.4350	24.4000	24.4825	+1.262%	6,333	+35.934%
2023-06-01	24.2500	24.2500	24.2500	24.1775	+0.249%	320	+37.649%
2023-05-31	24.3600	24.3600	24.1250	24.1175	-0.945%	4,125	+37.991%
2023-05-30	24.5950	24.5950	24.2950	24.3475	-1.207%	1,418	+36.688%
2023-05-26	24.4950	24.6350	24.4950	24.6450	+1.004%	425	+35.038%
2023-05-25	24.4400	24.4650	24.4000	24.4000	+0.154%	6,667	+36.393%
2023-05-24	24.4350	24.4350	24.3700	24.3625	-0.571%	5,011	+36.603%
2023-05-23	24.4700	24.4700	24.4700	24.5025	-20.233%	143	+35.823%
2023-05-22	30.5650	30.7200	30.5650	30.7175	+0.622%	4	+8.342%
2023-05-18	30.5900	30.5900	30.4200	30.5275	+24.462%	3,583	+9.016%
2023-05-16	24.4750	24.4750	24.4750	24.5275	-20.288%	495	+35.684%
2023-05-15	30.6800	30.6800	30.6650	30.7700	+25.900%	298	+8.157%
2023-05-12	24.5700	24.5700	24.5700	24.4400	-20.313%	394	+36.170%
2023-05-11	30.8700	30.8700	30.6700	30.6700	+25.018%	697	+8.510%
2023-05-10	24.5000	24.5000	24.5000	24.5325	-20.748%	292	+35.657%
2023-05-09	31.0700	31.0750	30.9350	30.9550	+0.479%	5,594	+7.511%
2023-05-04	31.3500	31.3500	30.7600	30.8075	+0.760%	592	+8.026%
2023-05-03	30.5550	30.5550	30.5250	30.5750	+25.218%	40,019	+8.847%
2023-05-02	24.4600	24.4950	24.3500	24.4175	-0.245%	3,658	+36.296%
2023-04-28	24.5350	24.5350	24.4800	24.4775	-0.133%	3,686	+35.962%
2023-04-27	24.4250	24.4250	24.4250	24.5100	-19.461%	560	+35.781%
2023-04-26	30.3700	30.3900	30.3650	30.4325	+0.371%	334	+9.357%
2023-04-24	30.3750	30.3750	30.3200	30.3200	+0.132%	3,525	+9.763%
2023-04-21	30.3850	30.3900	30.1600	30.2800	+23.491%	86	+9.908%
2023-04-20	24.4500	24.4500	24.4500	24.5200	+0.204%	181	+35.726%
2023-04-19	24.5350	24.5350	24.5050	24.4700	-20.131%	1,428	+36.003%
2023-04-18	30.5900	30.7600	30.5900	30.6375	+24.139%	3,118	+8.625%
2023-04-17	24.6900	24.6900	24.6400	24.6800	-18.802%	226	+34.846%
2023-04-14	30.6050	30.6050	30.4100	30.3950	+24.213%	6,096	+9.492%
2023-04-13	24.3800	24.4450	24.3800	24.4700	0.000%	2,152	+36.003%
2023-04-11	24.3950	24.3950	24.3950	24.4700	-19.020%	880	+36.003%
2023-04-06	30.0800	30.2500	30.0800	30.2175	+24.186%	2,162	+10.135%
2023-03-31	24.3050	24.3850	24.2800	24.3325	-0.021%	4,900	+36.772%
2023-03-29	24.2550	24.3400	24.2550	24.3375	+0.288%	709	+36.744%
2023-03-28	24.2100	24.2350	24.2000	24.2675	+0.052%	4,795	+37.138%
2023-03-27	24.2600	24.3100	24.2300	24.2550	-0.195%	851	+37.209%
2023-03-24	24.2200	24.2650	24.1900	24.3025	-19.147%	10,807	+36.941%
2023-03-23	29.8900	30.1350	29.8900	30.0575	+1.409%	1,214	+10.721%
2023-03-22	29.5700	29.6700	29.5650	29.6400	+0.722%	187	+12.281%
2023-03-21	29.4150	29.4150	29.3900	29.4275	+0.375%	383	+13.091%
2023-03-20	29.1700	29.4550	29.1000	29.3175	+0.670%	4,538	+13.516%
2023-03-17	29.4650	29.4650	29.1700	29.1225	-0.146%	360	+14.276%
2023-03-16	28.9650	29.0350	28.8450	29.1650	+1.735%	19,202	+14.109%
2023-03-15	29.0200	29.0200	28.6700	28.6675	-1.840%	8,055	+16.090%
2023-03-13	29.2000	29.2000	29.0550	29.2050	-0.426%	28	+13.953%
2023-03-10	29.1350	29.2800	29.1350	29.3300	-0.745%	1,380	+13.467%
2023-03-08	29.4050	29.5100	29.4050	29.5500	+0.169%	515	+12.623%
2023-03-07	29.7450	29.7450	29.4800	29.5000	-1.139%	7,512	+12.814%
2023-03-06	29.9450	29.9450	29.8400	29.8400	+20.468%	7,351	+11.528%
2023-03-03	24.7150	24.7150	24.7150	24.7700	-16.105%	273	+34.356%
2023-03-02	29.4350	29.4900	29.3200	29.5250	+20.670%	2,644	+12.718%
2023-03-01	24.5300	24.5500	24.5300	24.4675	+1.588%	2,593	+36.017%
2023-02-28	24.1200	24.1350	24.0400	24.0850	-0.885%	1,311	+38.177%
2023-02-27	24.2550	24.3550	24.2400	24.3000	-0.134%	8,572	+36.955%
2023-02-24	24.2900	24.2900	24.2900	24.3325	-0.866%	3	+36.772%
2023-02-23	24.6150	24.6150	24.5250	24.5450	+0.153%	1,374	+35.588%
2023-02-22	24.4750	24.4750	24.4750	24.5075	+0.266%	1,069	+35.795%
2023-02-21	24.7800	24.7800	24.4550	24.4425	-17.017%	2,757	+36.156%
2023-02-20	29.8550	29.8850	29.4550	29.4550	+0.153%	209,268	+12.986%
2023-02-17	29.6550	29.6550	29.4100	29.4100	+18.398%	3,522	+13.159%
2023-02-16	24.8000	24.8000	24.8000	24.8400	+0.081%	21,680	+33.977%
2023-02-15	24.8900	24.8900	24.8800	24.8200	+0.741%	466	+34.085%
2023-02-14	24.5950	24.7000	24.5950	24.6375	-18.155%	1,774	+35.079%
2023-02-13	29.9700	30.0450	29.9700	30.1025	+21.565%	1,109	+10.556%
2023-02-10	24.6900	24.8150	24.6600	24.7625	-17.568%	945	+34.397%
2023-02-09	30.0300	30.0300	30.0300	30.0400	+0.662%	4	+10.786%
2023-02-08	29.9550	30.0800	29.8950	29.8425	+20.405%	6,575	+11.519%
2023-02-07	24.9550	24.9550	24.9550	24.7850	-0.989%	53	+34.275%
2023-02-03	24.8450	25.0900	24.8450	25.0325	+1.737%	2,029	+32.947%
2023-01-31	24.6100	24.6100	24.6100	24.6050	-19.827%	91	+35.257%
2023-01-30	30.5950	30.6000	30.5950	30.6900	-0.672%	25	+8.439%
2023-01-24	30.9200	30.9900	30.7750	30.8975	+23.590%	339	+7.711%
2023-01-23	25.0900	25.0900	25.0800	25.0000	+1.041%	1,455	+33.120%
2023-01-20	24.6400	24.7350	24.6400	24.7425	+0.805%	471	+34.505%
2023-01-19	24.6350	24.6350	24.6350	24.5450	-18.860%	1,166	+35.588%
2023-01-18	30.2950	30.2950	30.2950	30.2500	-0.305%	30	+10.017%
2023-01-16	30.4600	30.4600	30.2950	30.3425	+22.373%	897	+9.681%
2023-01-13	24.7000	24.7000	24.7000	24.7950	-17.577%	161	+34.221%
2023-01-12	29.9200	30.1000	29.9200	30.0825	+21.386%	1,750	+10.629%
2023-01-11	24.7550	24.8200	24.6350	24.7825	-18.088%	8,250	+34.288%
2023-01-10	30.2350	30.2350	30.2350	30.2550	+21.129%	25	+9.998%
2023-01-09	24.9050	24.9050	24.9050	24.9775	-16.658%	1,636	+33.240%
2023-01-06	29.6500	29.8900	29.6500	29.9700	+20.737%	924	+11.044%
2023-01-05	24.7150	24.8900	24.7150	24.8225	+0.782%	707	+34.072%
2023-01-04	24.5650	24.5650	24.5650	24.6300	-16.103%	599	+35.120%
2023-01-03	29.4750	29.4750	29.2650	29.3575	+21.879%	4,824	+13.361%
2022-12-28	24.3200	24.3200	24.3200	24.0875	-0.145%	2,890	+38.163%
2022-12-21	24.0000	24.0000	24.0000	24.1225	+0.963%	323	+37.962%
2022-12-20	23.7350	23.8900	23.7350	23.8925	-17.697%	1,599	+39.291%
2022-12-16	29.0200	29.1250	28.9300	29.0300	+22.270%	1,409	+14.640%
2022-12-15	23.6500	23.7650	23.6000	23.7425	-19.332%	358	+40.171%
2022-12-13	29.0700	29.5800	29.0700	29.4325	+1.352%	459	+13.072%
2022-12-12	29.2150	29.2150	29.0100	29.0400	+21.799%	1,986	+14.601%
2022-12-09	23.7950	23.7950	23.7950	23.8425	-18.215%	397	+39.583%
2022-12-07	29.0750	29.2000	29.0650	29.1525	-1.395%	2,776	+14.158%
2022-12-02	29.6000	29.6000	29.2800	29.5650	-0.295%	2,178	+12.566%
2022-12-01	29.6500	29.7650	29.6500	29.6525	+0.773%	246,268	+12.233%
2022-11-30	29.6100	29.6100	29.4250	29.4250	+1.300%	404,305	+13.101%
2022-11-29	29.2400	29.2400	29.2400	29.0475	+1.035%	4	+14.571%
2022-11-28	28.6350	28.9050	28.6350	28.7500	-0.476%	10,966	+15.757%
2022-11-25	28.9650	29.0100	28.8750	28.8875	-0.576%	944	+15.206%
2022-11-24	29.0000	29.0450	29.0000	29.0550	+1.396%	284	+14.541%
2022-11-22	28.5900	28.6550	28.5600	28.6550	+18.679%	1,214	+16.140%
2022-11-21	24.2750	24.2750	24.2750	24.1450	-16.120%	124	+37.834%
2022-11-18	28.9700	28.9700	28.8250	28.7850	+17.983%	594	+15.616%
2022-11-17	24.1950	24.2350	24.1950	24.3975	-0.010%	992	+36.407%
2022-11-16	24.3500	24.3500	24.3500	24.4000	-17.049%	325	+36.393%
2022-11-15	29.2000	29.6700	29.2000	29.4150	+1.204%	1,777	+13.140%
2022-11-14	29.1550	29.1550	29.0900	29.0650	+17.887%	1,135	+14.502%
2022-11-10	24.6250	24.6250	24.5550	24.6550	-12.594%	11,062	+34.983%
2022-11-09	28.3200	28.3250	28.0950	28.2075	-0.678%	15,944	+17.983%
2022-11-08	28.1000	28.2500	28.1000	28.4000	+15.718%	90	+17.183%
2022-11-07	24.4850	24.5850	24.4850	24.5425	-12.419%	11,975	+35.602%
2022-11-04	27.5850	28.1550	27.5800	28.0225	+16.627%	1,702	+18.762%
2022-11-01	23.9150	23.9400	23.9150	24.0275	-12.228%	1,047	+38.508%
2022-10-28	27.3350	27.3900	27.1550	27.3750	-0.815%	1,639	+21.571%
2022-10-27	27.5100	27.5100	27.3500	27.6000	-1.146%	1,987	+20.580%
2022-10-26	27.8800	27.8800	27.8800	27.9200	+16.540%	88	+19.198%
2022-10-25	23.9150	24.0500	23.9150	23.9575	-12.236%	1,445	+38.913%
2022-10-24	27.2250	27.4200	27.1500	27.2975	+10.572%	2,977	+21.916%
2022-10-21	24.7900	24.7900	24.7900	24.6875	+0.417%	290	+34.805%
2022-10-20	24.5950	24.5950	24.5950	24.5850	-9.506%	290	+35.367%
2022-10-19	27.1400	27.2250	27.1400	27.1675	+11.893%	3,970	+22.499%
2022-10-18	24.2550	24.2550	24.2550	24.2800	-11.893%	1,521	+37.068%
2022-10-17	27.4700	27.5500	27.4500	27.5575	+1.398%	31,878	+20.766%
2022-10-14	27.3650	27.3650	27.1650	27.1775	-0.303%	10,663	+22.454%
2022-10-13	27.2000	27.2750	26.7250	27.2600	+0.193%	12,085	+22.084%
2022-10-12	27.2400	27.2400	27.2400	27.2075	-0.211%	762	+22.319%
2022-10-11	27.3000	27.3000	27.1550	27.2650	+9.940%	4,080	+22.061%
2022-10-10	24.7500	24.7500	24.7500	24.8000	-12.158%	7,241	+34.194%
2022-10-06	28.3400	28.3400	28.3400	28.2325	+12.727%	4,270	+17.878%
2022-10-05	24.8750	24.8750	24.8750	25.0450	-11.806%	14	+32.881%
2022-10-04	28.0800	28.2700	28.0450	28.3975	+15.814%	5,077	+17.193%
2022-10-03	24.5600	24.5600	24.5600	24.5200	-10.966%	3,574	+35.726%
2022-09-30	27.8150	27.8150	27.5400	27.5400	-0.118%	793,030	+20.842%
2022-09-29	27.4300	27.4300	27.4300	27.5725	+6.396%	230	+20.700%
2022-09-28	26.0100	26.0100	25.8000	25.9150	-6.139%	6,177	+28.420%
2022-09-27	27.6100	27.6100	27.6100	27.6100	-1.163%	543	+20.536%
2022-09-23	28.1400	28.1400	27.9750	27.9350	+10.459%	4,074	+19.134%
2022-09-20	25.4400	25.4400	25.2900	25.2900	-0.237%	643	+31.594%
2022-09-16	25.3200	25.3400	25.2600	25.3500	-0.039%	9,695	+31.282%
2022-09-14	25.2500	25.2900	25.2500	25.3600	-15.205%	5,869	+31.230%
2022-09-12	29.8350	29.8350	29.8350	29.9075	+1.278%	2	+11.276%
2022-09-09	29.6100	29.6100	29.6100	29.5300	+16.009%	446	+12.699%
2022-09-08	25.3600	25.3600	25.3600	25.4550	-12.616%	18	+30.741%
2022-09-07	29.2450	29.2450	28.9300	29.1300	-0.188%	2,759	+14.246%
2022-09-06	29.3750	29.3750	29.3750	29.1850	+13.893%	22	+14.031%
2022-09-02	25.5700	25.5700	25.5700	25.6250	-12.988%	4,646	+29.873%
2022-09-01	29.7550	29.7550	29.4650	29.4500	-1.000%	2,157	+13.005%
2022-08-30	30.1250	30.1650	29.6000	29.7475	-2.058%	3,349	+11.875%
2022-08-25	30.3750	30.4950	30.3750	30.3725	+18.689%	984	+9.573%
2022-08-24	25.5700	25.5700	25.5700	25.5900	-0.350%	290	+30.051%
2022-08-22	25.6000	25.6000	25.5100	25.6800	-0.311%	9,516	+29.595%
2022-08-19	25.6700	25.6700	25.6700	25.7600	+0.586%	5,585	+29.193%
2022-08-18	25.4700	25.5000	25.4700	25.6100	-17.039%	3,185	+29.949%
2022-08-15	30.9700	30.9700	30.9300	30.8700	+21.320%	1,285	+7.807%

.dark-mode .GQM42c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQM42c{ color: #333333; background-color: white; border: 2px solid #333333; }EMMVISHRS EDGE MSCI EM MIN VOL ETF USD (ACC)stock LSE

EMMV
ISHRS EDGE MSCI EM MIN VOL ETF USD (ACC)
stock LSE