iShares Edge MSCI (EMVL) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in USD

95.69

+0.91 (+0.96%)

Real-time Data

07:00 AM

Day's Range

95.05

96.13

52 wk Range

60.38

107.66

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	99.18	99.18	99.18	99.18	35K
May 26, 2026	99.39	101.00	99.31	100.48	49.36K
May 27, 2026	101.28	102.68	100.46	100.46	189.40K
May 28, 2026	100.01	101.80	99.73	101.76	4.05K
May 29, 2026	103.36	103.46	102.60	102.78	40.67K
Jun 1, 2026	105.50	105.84	104.54	105.40	49.28K
Jun 2, 2026	107.36	107.66	105.96	107.66	12.18K
Jun 3, 2026	106.94	106.94	105.58	105.86	34.09K
Jun 4, 2026	103.88	104.00	102.18	103.14	616.73K
Jun 5, 2026	100.84	101.36	98.32	98.32	624.55K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 11, 2026, 07:00 AM

ETFs news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup