iShares IV iSh Msci Em Usg E USD D
(EEDM)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$5.00
|
$5.24
|
$4.98
|
$4.98
|
10,227
|
|
03/04/2025
|
$5.27
|
$5.27
|
$5.26
|
$5.26
|
1,407
|
|
02/04/2025
|
$5.35
|
$5.36
|
$5.34
|
$5.36
|
14,029
|
|
01/04/2025
|
$5.35
|
$5.36
|
$5.33
|
$5.36
|
1,772
|
|
31/03/2025
|
$5.29
|
$5.31
|
$5.29
|
$5.31
|
43,311
|
|
28/03/2025
|
$5.40
|
$5.40
|
$5.35
|
$5.35
|
115,050
|
|
27/03/2025
|
$5.43
|
$5.46
|
$5.43
|
$5.46
|
25,170
|
|
26/03/2025
|
$5.44
|
$5.45
|
$5.43
|
$5.43
|
10,184
|
|
25/03/2025
|
$5.49
|
$5.51
|
$5.36
|
$5.46
|
0
|
|
24/03/2025
|
$5.49
|
$5.50
|
$5.47
|
$5.47
|
87,111
|
|
21/03/2025
|
$5.45
|
$5.46
|
$5.42
|
$5.45
|
119,265
|
|
20/03/2025
|
$5.50
|
$5.50
|
$5.46
|
$5.46
|
340,399
|
|
19/03/2025
|
$5.51
|
$5.52
|
$5.51
|
$5.51
|
28,031
|
|
18/03/2025
|
$5.52
|
$5.53
|
$5.50
|
$5.51
|
46,241
|
|
17/03/2025
|
$5.43
|
$5.51
|
$5.43
|
$5.51
|
19,650
|
|
14/03/2025
|
$5.41
|
$5.43
|
$5.41
|
$5.42
|
4,676
|
|
13/03/2025
|
$5.31
|
$5.35
|
$5.31
|
$5.35
|
633
|
|
12/03/2025
|
$5.35
|
$5.36
|
$5.34
|
$5.36
|
104,287
|
|
11/03/2025
|
$5.33
|
$5.37
|
$5.33
|
$5.33
|
115,998
|
|
10/03/2025
|
$5.42
|
$5.40
|
$5.31
|
$5.32
|
0
|
|
07/03/2025
|
$5.42
|
$5.43
|
$5.40
|
$5.40
|
271,761
|
|
06/03/2025
|
$5.42
|
$5.44
|
$5.42
|
$5.44
|
404,410
|
|
05/03/2025
|
$5.36
|
$5.37
|
$5.36
|
$5.37
|
47,260
|
|
04/03/2025
|
$5.25
|
$5.26
|
$5.22
|
$5.22
|
19,267
|
|
03/03/2025
|
$5.29
|
$5.30
|
$5.29
|
$5.30
|
838
|
|
28/02/2025
|
$5.27
|
$5.27
|
$5.27
|
$5.27
|
1,813
|
|
27/02/2025
|
$5.41
|
$5.41
|
$5.38
|
$5.40
|
72,915
|
|
26/02/2025
|
$5.48
|
$5.48
|
$5.46
|
$5.48
|
4,271
|
|
25/02/2025
|
$5.46
|
$5.39
|
$5.39
|
$5.39
|
17,500
|
|
24/02/2025
|
$5.46
|
$5.46
|
$5.40
|
$5.40
|
109,134
|
|
21/02/2025
|
$5.50
|
$5.52
|
$5.50
|
$5.51
|
96,309
|
|
20/02/2025
|
$5.42
|
$5.47
|
$5.42
|
$5.47
|
31,598
|
|
19/02/2025
|
$5.47
|
$5.47
|
$5.43
|
$5.43
|
13,476
|
|
18/02/2025
|
$5.45
|
$5.45
|
$5.43
|
$5.44
|
19,576
|
|
17/02/2025
|
$5.39
|
$5.44
|
$5.39
|
$5.43
|
0
|
|
14/02/2025
|
$5.39
|
$5.40
|
$5.38
|
$5.35
|
67,822
|
|
13/02/2025
|
$5.31
|
$5.35
|
$5.31
|
$5.35
|
326,918
|
|
12/02/2025
|
$5.34
|
$5.34
|
$5.31
|
$5.32
|
17,500
|
|
11/02/2025
|
$5.32
|
$5.32
|
$5.28
|
$5.32
|
4,659
|
|
10/02/2025
|
$5.32
|
$5.33
|
$5.32
|
$5.27
|
4,802
|
|
07/02/2025
|
$5.31
|
$5.33
|
$5.27
|
$5.27
|
24,368
|
|
06/02/2025
|
$5.26
|
$5.27
|
$5.26
|
$5.27
|
274
|
|
05/02/2025
|
$5.24
|
$5.26
|
$5.24
|
$5.24
|
36,245
|
|
04/02/2025
|
$5.23
|
$5.28
|
$5.23
|
$5.28
|
221
|
|
03/02/2025
|
$5.12
|
$5.19
|
$5.11
|
$5.18
|
25,222
|
|
31/01/2025
|
$5.25
|
$5.26
|
$5.24
|
$5.24
|
19,695
|
|
30/01/2025
|
$5.19
|
$5.25
|
$5.18
|
$5.25
|
1,895
|
|
29/01/2025
|
$5.18
|
$5.20
|
$5.16
|
$5.18
|
1,177,527
|
|
28/01/2025
|
$5.10
|
$5.12
|
$5.10
|
$5.11
|
24,159
|
|
27/01/2025
|
$5.11
|
$5.12
|
$5.08
|
$5.11
|
74,752
|
|
24/01/2025
|
$5.20
|
$5.22
|
$5.20
|
$5.22
|
1,101
|
|
23/01/2025
|
$5.17
|
$5.17
|
$5.15
|
$5.17
|
16,841
|
|
22/01/2025
|
$5.16
|
$5.20
|
$5.16
|
$5.16
|
70,106
|
|
21/01/2025
|
$5.15
|
$5.17
|
$5.15
|
$5.17
|
22,056
|
|
20/01/2025
|
$5.15
|
$5.19
|
$5.12
|
$5.19
|
69,138
|
|
17/01/2025
|
$5.10
|
$5.13
|
$5.10
|
$5.13
|
19,677
|
|
16/01/2025
|
$5.09
|
$5.11
|
$5.08
|
$5.07
|
11,966
|
|
15/01/2025
|
$5.01
|
$5.07
|
$5.01
|
$5.07
|
8,697
|
|
14/01/2025
|
$5.04
|
$5.04
|
$5.01
|
$5.01
|
28,050
|
|
13/01/2025
|
$4.95
|
$4.96
|
$4.94
|
$4.96
|
764
|
|
10/01/2025
|
$5.01
|
$5.01
|
$5.00
|
$5.00
|
1,168
|
|
09/01/2025
|
$5.12
|
$5.11
|
$5.08
|
$5.09
|
0
|
|
08/01/2025
|
$5.12
|
$5.12
|
$5.08
|
$5.09
|
1,313
|
|
07/01/2025
|
$5.18
|
$5.18
|
$5.14
|
$5.15
|
0
|
|
06/01/2025
|
$5.18
|
$5.19
|
$5.17
|
$5.17
|
25,133
|
|
03/01/2025
|
$5.12
|
$5.14
|
$5.12
|
$5.13
|
4,200
|
|
02/01/2025
|
$5.14
|
$5.14
|
$5.11
|
$5.11
|
33,951
|
|
01/01/2025
|
$5.11
|
$5.13
|
$5.11
|
$5.13
|
1,180
|
|
31/12/2024
|
$5.11
|
$5.13
|
$5.11
|
$5.13
|
1,180
|
|
30/12/2024
|
$5.13
|
$5.13
|
$5.11
|
$5.11
|
680
|
|
27/12/2024
|
$5.19
|
$5.19
|
$5.15
|
$5.16
|
22,180
|
|
26/12/2024
|
$5.19
|
$5.19
|
$5.19
|
$5.19
|
3,030
|
|
25/12/2024
|
$5.19
|
$5.19
|
$5.19
|
$5.19
|
3,030
|
|
24/12/2024
|
$5.19
|
$5.19
|
$5.19
|
$5.19
|
3,030
|
|
23/12/2024
|
$5.25
|
$5.25
|
$5.13
|
$5.13
|
16,801
|
|
20/12/2024
|
$5.12
|
$5.16
|
$5.12
|
$5.16
|
1,568
|
|
19/12/2024
|
$5.17
|
$5.18
|
$5.16
|
$5.16
|
25,386
|
|
18/12/2024
|
$5.26
|
$5.26
|
$5.22
|
$5.26
|
66,078
|
|
17/12/2024
|
$5.17
|
$5.25
|
$5.17
|
$5.23
|
54,199
|
|
16/12/2024
|
$5.28
|
$5.29
|
$5.26
|
$5.26
|
4,389
|
|
13/12/2024
|
$5.29
|
$5.30
|
$5.27
|
$5.27
|
11,978
|
|
12/12/2024
|
$5.35
|
$5.37
|
$5.28
|
$5.29
|
0
|
|
11/12/2024
|
$5.35
|
$5.37
|
$5.33
|
$5.37
|
2,512
|
|
10/12/2024
|
$5.39
|
$5.39
|
$5.35
|
$5.35
|
261
|
|
09/12/2024
|
$5.42
|
$5.47
|
$5.42
|
$5.47
|
786
|
|
06/12/2024
|
$5.35
|
$5.37
|
$5.34
|
$5.34
|
45,340
|
|
05/12/2024
|
$5.32
|
$5.36
|
$5.31
|
$5.36
|
0
|
|
04/12/2024
|
$5.32
|
$5.33
|
$5.31
|
$5.32
|
48,432
|
|
03/12/2024
|
$5.35
|
$5.35
|
$5.27
|
$5.30
|
82,568
|
|
02/12/2024
|
$5.27
|
$5.29
|
$5.27
|
$5.29
|
46,008
|
|
29/11/2024
|
$5.24
|
$5.27
|
$5.23
|
$5.27
|
1
|
|
28/11/2024
|
$5.24
|
$5.24
|
$5.23
|
$5.24
|
2,197
|
|
27/11/2024
|
$5.30
|
$5.31
|
$5.26
|
$5.26
|
26,252
|
|
26/11/2024
|
$5.29
|
$5.29
|
$5.24
|
$5.26
|
0
|
|
25/11/2024
|
$5.29
|
$5.29
|
$5.28
|
$5.28
|
55,338
|
|
22/11/2024
|
$5.29
|
$5.28
|
$5.24
|
$5.26
|
0
|
|
21/11/2024
|
$5.29
|
$5.47
|
$5.23
|
$5.25
|
0
|
|
20/11/2024
|
$5.29
|
$5.30
|
$5.25
|
$5.25
|
1,510
|
|
19/11/2024
|
$5.27
|
$5.30
|
$5.27
|
$5.29
|
57,544
|
|
18/11/2024
|
$5.27
|
$5.27
|
$5.25
|
$5.27
|
476,974
|
|
15/11/2024
|
$5.23
|
$5.26
|
$5.21
|
$5.24
|
0
|
|
14/11/2024
|
$5.23
|
$5.24
|
$5.22
|
$5.24
|
5,637
|
|
13/11/2024
|
$5.29
|
$5.29
|
$5.25
|
$5.25
|
48,066
|
|
12/11/2024
|
$5.28
|
$5.28
|
$5.28
|
$5.28
|
369
|
|
11/11/2024
|
$5.45
|
$5.57
|
$5.38
|
$5.38
|
0
|
|
08/11/2024
|
$5.45
|
$5.45
|
$5.42
|
$5.42
|
40,324
|
|
07/11/2024
|
$5.50
|
$5.55
|
$5.50
|
$5.53
|
9,194
|
|
06/11/2024
|
$5.45
|
$5.45
|
$5.41
|
$5.41
|
21,807
|
|
05/11/2024
|
$5.50
|
$5.51
|
$5.49
|
$5.51
|
18,554
|
|
04/11/2024
|
$5.45
|
$5.46
|
$5.45
|
$5.46
|
28,909
|
|
01/11/2024
|
$5.41
|
$5.45
|
$5.41
|
$5.43
|
19,032
|
|
31/10/2024
|
$5.41
|
$5.41
|
$5.39
|
$5.39
|
29,648
|
|
30/10/2024
|
$5.46
|
$5.46
|
$5.44
|
$5.44
|
4,724
|
|
29/10/2024
|
$5.49
|
$5.53
|
$5.49
|
$5.50
|
28,381
|
|
28/10/2024
|
$5.50
|
$5.58
|
$5.49
|
$5.52
|
0
|
|
25/10/2024
|
$5.50
|
$5.51
|
$5.50
|
$5.50
|
9,011
|
|
24/10/2024
|
$5.49
|
$5.49
|
$5.47
|
$5.50
|
3,130
|
|
23/10/2024
|
$5.54
|
$5.55
|
$5.50
|
$5.50
|
9,611
|
|
22/10/2024
|
$5.55
|
$5.55
|
$5.53
|
$5.54
|
6,667
|
|
21/10/2024
|
$5.56
|
$5.57
|
$5.54
|
$5.54
|
6,532
|
|
18/10/2024
|
$5.54
|
$5.64
|
$5.56
|
$5.61
|
0
|
|
17/10/2024
|
$5.54
|
$5.56
|
$5.54
|
$5.56
|
10,688
|
|
16/10/2024
|
$5.55
|
$5.58
|
$5.55
|
$5.58
|
10,134
|
|
15/10/2024
|
$5.63
|
$5.63
|
$5.54
|
$5.54
|
0
|
|
14/10/2024
|
$5.63
|
$5.63
|
$5.63
|
$5.63
|
2,065
|
|
11/10/2024
|
$5.59
|
$5.65
|
$5.59
|
$5.65
|
1,448
|
|
10/10/2024
|
$5.60
|
$5.61
|
$5.59
|
$5.60
|
26,622
|
|
09/10/2024
|
$5.59
|
$5.61
|
$5.57
|
$5.61
|
3,015
|
|
08/10/2024
|
$5.64
|
$5.64
|
$5.62
|
$5.62
|
17,000
|
|
07/10/2024
|
$5.75
|
$5.77
|
$5.75
|
$5.75
|
42,260
|