iShares IV iSh Msci Em Usg E USD D
(EEDM)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$5.35
|
$5.36
|
$5.35
|
$5.36
|
182
|
|
18/09/2024
|
$5.28
|
$5.30
|
$5.27
|
$5.28
|
0
|
|
17/09/2024
|
$5.28
|
$5.32
|
$5.25
|
$5.29
|
0
|
|
16/09/2024
|
$5.28
|
$5.28
|
$5.27
|
$5.27
|
3,811
|
|
13/09/2024
|
$5.27
|
$5.28
|
$5.27
|
$5.21
|
4,571
|
|
12/09/2024
|
$5.23
|
$5.23
|
$5.21
|
$5.15
|
5,561
|
|
11/09/2024
|
$5.17
|
$5.18
|
$5.12
|
$5.16
|
0
|
|
10/09/2024
|
$5.17
|
$5.17
|
$5.16
|
$5.16
|
21,180
|
|
09/09/2024
|
$5.17
|
$5.17
|
$5.17
|
$5.17
|
3,000
|
|
06/09/2024
|
$5.21
|
$5.24
|
$5.15
|
$5.15
|
22,218
|
|
05/09/2024
|
$5.22
|
$5.24
|
$5.21
|
$5.21
|
55,298
|
|
04/09/2024
|
$5.27
|
$5.27
|
$5.16
|
$5.22
|
0
|
|
03/09/2024
|
$5.27
|
$5.28
|
$5.23
|
$5.23
|
1,311
|
|
02/09/2024
|
$5.28
|
$5.29
|
$5.28
|
$5.29
|
35,038
|
|
30/08/2024
|
$5.32
|
$5.33
|
$5.29
|
$5.29
|
3,222
|
|
29/08/2024
|
$5.30
|
$5.30
|
$5.29
|
$5.30
|
197,872
|
|
28/08/2024
|
$5.30
|
$5.32
|
$5.29
|
$5.29
|
71,315
|
|
27/08/2024
|
$5.28
|
$5.31
|
$5.28
|
$5.31
|
7,975
|
|
26/08/2024
|
$5.31
|
$5.34
|
$5.27
|
$5.28
|
0
|
|
23/08/2024
|
$5.31
|
$5.34
|
$5.27
|
$5.28
|
0
|
|
22/08/2024
|
$5.31
|
$5.34
|
$5.27
|
$5.28
|
0
|
|
21/08/2024
|
$5.31
|
$5.34
|
$5.30
|
$5.34
|
1,107
|
|
20/08/2024
|
$5.34
|
$5.34
|
$5.31
|
$5.31
|
1,021
|
|
19/08/2024
|
$5.31
|
$5.35
|
$5.31
|
$5.34
|
730
|
|
16/08/2024
|
$5.27
|
$5.28
|
$5.27
|
$5.24
|
3,184
|
|
15/08/2024
|
$5.19
|
$5.24
|
$5.19
|
$5.24
|
4,200
|
|
14/08/2024
|
$5.20
|
$5.20
|
$5.18
|
$5.18
|
1,180
|
|
13/08/2024
|
$5.16
|
$5.18
|
$5.15
|
$5.18
|
9,558
|
|
12/08/2024
|
$5.15
|
$5.16
|
$5.12
|
$5.16
|
7,008
|
|
09/08/2024
|
$5.07
|
$5.14
|
$5.12
|
$5.12
|
18,908
|
|
08/08/2024
|
$5.07
|
$5.09
|
$5.01
|
$5.09
|
6,094
|
|
07/08/2024
|
$5.03
|
$5.07
|
$5.03
|
$5.06
|
4,584
|
|
06/08/2024
|
$4.92
|
$4.94
|
$4.92
|
$4.94
|
7,294
|
|
05/08/2024
|
$4.88
|
$4.89
|
$4.85
|
$4.89
|
10,884
|
|
02/08/2024
|
$5.08
|
$5.08
|
$5.05
|
$5.05
|
107
|
|
01/08/2024
|
$5.20
|
$5.22
|
$5.17
|
$5.17
|
847
|
|
31/07/2024
|
$5.19
|
$5.23
|
$5.19
|
$5.22
|
4,203
|
|
30/07/2024
|
$5.13
|
$5.13
|
$5.10
|
$5.10
|
1,930
|
|
29/07/2024
|
$5.16
|
$5.16
|
$5.10
|
$5.10
|
8,291
|
|
26/07/2024
|
$5.12
|
$5.14
|
$5.12
|
$5.10
|
59,065
|
|
25/07/2024
|
$5.08
|
$5.10
|
$5.08
|
$5.10
|
39,450
|
|
24/07/2024
|
$5.17
|
$5.17
|
$5.14
|
$5.14
|
2,360
|
|
23/07/2024
|
$5.20
|
$5.22
|
$5.19
|
$5.21
|
0
|
|
22/07/2024
|
$5.20
|
$5.22
|
$5.20
|
$5.22
|
8,926
|
|
19/07/2024
|
$5.21
|
$5.21
|
$5.19
|
$5.19
|
7,949
|
|
18/07/2024
|
$5.32
|
$5.32
|
$5.26
|
$5.26
|
1,977
|
|
17/07/2024
|
$5.34
|
$5.34
|
$5.30
|
$5.30
|
220
|
|
16/07/2024
|
$5.37
|
$5.37
|
$5.34
|
$5.36
|
0
|
|
15/07/2024
|
$5.37
|
$5.37
|
$5.35
|
$5.36
|
6,510
|
|
12/07/2024
|
$5.37
|
$5.41
|
$5.37
|
$5.40
|
6,783
|
|
11/07/2024
|
$5.38
|
$5.38
|
$5.37
|
$5.37
|
2,016
|
|
10/07/2024
|
$5.30
|
$5.34
|
$5.29
|
$5.33
|
0
|
|
09/07/2024
|
$5.30
|
$5.31
|
$5.29
|
$5.29
|
19,325
|
|
08/07/2024
|
$5.30
|
$5.30
|
$5.29
|
$5.29
|
29,374
|
|
05/07/2024
|
$5.29
|
$5.29
|
$5.27
|
$5.27
|
517
|
|
04/07/2024
|
$5.18
|
$5.28
|
$5.25
|
$5.27
|
0
|
|
03/07/2024
|
$5.18
|
$5.25
|
$5.18
|
$5.25
|
6,535
|
|
02/07/2024
|
$5.13
|
$5.16
|
$5.13
|
$5.16
|
586
|
|
01/07/2024
|
$5.16
|
$5.16
|
$5.16
|
$5.16
|
1,180
|
|
28/06/2024
|
$5.18
|
$5.18
|
$5.16
|
$5.17
|
12,431
|
|
27/06/2024
|
$5.14
|
$5.16
|
$5.13
|
$5.14
|
58,483
|
|
26/06/2024
|
$5.13
|
$5.14
|
$5.13
|
$5.14
|
810,822
|
|
25/06/2024
|
$5.16
|
$5.16
|
$5.13
|
$5.13
|
17,346
|
|
24/06/2024
|
$5.14
|
$5.19
|
$5.14
|
$5.18
|
7,514
|
|
21/06/2024
|
$5.15
|
$5.15
|
$5.15
|
$5.15
|
412
|
|
20/06/2024
|
$5.20
|
$5.22
|
$5.17
|
$5.17
|
13,255
|
|
19/06/2024
|
$5.20
|
$5.22
|
$5.20
|
$5.22
|
5,500
|
|
18/06/2024
|
$5.17
|
$5.17
|
$5.17
|
$5.17
|
796
|
|
17/06/2024
|
$5.11
|
$5.11
|
$5.10
|
$5.10
|
114,517
|
|
14/06/2024
|
$5.07
|
$5.09
|
$5.07
|
$5.09
|
1,097
|
|
13/06/2024
|
$5.12
|
$5.17
|
$5.08
|
$5.08
|
0
|
|
12/06/2024
|
$5.12
|
$5.17
|
$5.10
|
$5.17
|
7,363
|
|
11/06/2024
|
$5.10
|
$5.10
|
$5.08
|
$5.08
|
5,910
|
|
10/06/2024
|
$5.10
|
$5.12
|
$5.09
|
$5.12
|
7,342
|
|
07/06/2024
|
$5.14
|
$5.14
|
$5.11
|
$5.11
|
1,762
|
|
06/06/2024
|
$5.13
|
$5.14
|
$5.13
|
$5.13
|
5,145
|
|
05/06/2024
|
$5.08
|
$5.11
|
$5.07
|
$5.11
|
7,913
|
|
04/06/2024
|
$5.02
|
$5.04
|
$5.01
|
$5.02
|
7,539
|
|
03/06/2024
|
$5.11
|
$5.12
|
$5.09
|
$5.09
|
12,885
|
|
31/05/2024
|
$5.02
|
$5.05
|
$5.01
|
$5.01
|
4,211
|
|
30/05/2024
|
$5.05
|
$5.09
|
$5.05
|
$5.09
|
13,854
|
|
29/05/2024
|
$5.13
|
$5.13
|
$5.10
|
$5.10
|
8,309
|
|
28/05/2024
|
$5.20
|
$5.21
|
$5.18
|
$5.19
|
45,630
|
|
27/05/2024
|
$5.18
|
$5.19
|
$5.18
|
$5.19
|
7,554
|
|
24/05/2024
|
$5.18
|
$5.19
|
$5.18
|
$5.19
|
7,554
|
|
23/05/2024
|
$5.23
|
$5.23
|
$5.20
|
$5.20
|
3,580
|
|
22/05/2024
|
$5.24
|
$5.24
|
$5.22
|
$5.22
|
6,517
|
|
21/05/2024
|
$5.23
|
$5.23
|
$5.22
|
$5.23
|
2,218
|
|
20/05/2024
|
$5.27
|
$5.28
|
$5.26
|
$5.27
|
1,971
|
|
17/05/2024
|
$5.24
|
$5.27
|
$5.24
|
$5.27
|
10,640
|
|
16/05/2024
|
$5.24
|
$5.26
|
$5.23
|
$5.25
|
59,311
|
|
15/05/2024
|
$5.18
|
$5.24
|
$5.18
|
$5.24
|
8,766
|
|
14/05/2024
|
$5.17
|
$5.17
|
$5.16
|
$5.17
|
51,696
|
|
13/05/2024
|
$5.16
|
$5.17
|
$5.14
|
$5.16
|
27,697
|
|
10/05/2024
|
$5.13
|
$5.16
|
$5.13
|
$5.13
|
6,404
|
|
09/05/2024
|
$5.08
|
$5.10
|
$5.07
|
$5.10
|
4,295
|
|
08/05/2024
|
$5.08
|
$5.09
|
$5.08
|
$5.09
|
3,331
|
|
07/05/2024
|
$5.09
|
$5.11
|
$5.09
|
$5.10
|
25,267
|
|
06/05/2024
|
$5.06
|
$5.10
|
$5.05
|
$5.10
|
43,178
|
|
03/05/2024
|
$5.06
|
$5.10
|
$5.05
|
$5.10
|
43,178
|
|
02/05/2024
|
$5.02
|
$5.03
|
$5.01
|
$5.03
|
3,487
|
|
01/05/2024
|
$4.93
|
$4.94
|
$4.93
|
$4.94
|
4,082
|
|
30/04/2024
|
$4.99
|
$4.99
|
$4.96
|
$4.96
|
2,290
|
|
29/04/2024
|
$4.98
|
$4.98
|
$4.97
|
$4.93
|
6,785
|
|
26/04/2024
|
$4.93
|
$4.93
|
$4.92
|
$4.93
|
14,673
|
|
25/04/2024
|
$4.88
|
$4.88
|
$4.86
|
$4.86
|
2,252
|
|
24/04/2024
|
$4.90
|
$4.90
|
$4.86
|
$4.86
|
450,401
|
|
23/04/2024
|
$4.84
|
$4.86
|
$4.83
|
$4.86
|
1,649
|
|
22/04/2024
|
$4.78
|
$4.80
|
$4.78
|
$4.80
|
5,018
|
|
19/04/2024
|
$4.75
|
$4.78
|
$4.75
|
$4.78
|
2,776
|
|
18/04/2024
|
$4.83
|
$4.83
|
$4.82
|
$4.82
|
6,176
|
|
17/04/2024
|
$4.82
|
$4.82
|
$4.78
|
$4.79
|
13,457
|
|
16/04/2024
|
$4.81
|
$4.81
|
$4.79
|
$4.80
|
18,856
|
|
15/04/2024
|
$4.92
|
$4.92
|
$4.90
|
$4.90
|
265,952
|
|
12/04/2024
|
$4.98
|
$4.98
|
$4.91
|
$4.91
|
394
|
|
11/04/2024
|
$5.01
|
$5.01
|
$4.99
|
$4.99
|
349,917
|
|
10/04/2024
|
$5.09
|
$5.09
|
$4.98
|
$4.98
|
10,198
|
|
09/04/2024
|
$5.05
|
$5.05
|
$5.04
|
$5.04
|
13,525
|
|
08/04/2024
|
$5.00
|
$5.03
|
$4.99
|
$5.02
|
14,484
|
|
05/04/2024
|
$4.98
|
$4.98
|
$4.97
|
$4.98
|
8,408
|
|
04/04/2024
|
$5.01
|
$5.04
|
$5.01
|
$5.04
|
7,851
|
|
03/04/2024
|
$4.96
|
$4.98
|
$4.95
|
$4.98
|
55,707
|
|
02/04/2024
|
$5.00
|
$5.01
|
$4.98
|
$4.99
|
30,653
|
|
01/04/2024
|
$4.96
|
$4.98
|
$4.95
|
$4.97
|
12,226
|
|
29/03/2024
|
$4.96
|
$4.98
|
$4.95
|
$4.97
|
12,226
|
|
28/03/2024
|
$4.96
|
$4.98
|
$4.95
|
$4.97
|
12,226
|
|
27/03/2024
|
$4.95
|
$4.95
|
$4.94
|
$4.94
|
3,803
|
|
26/03/2024
|
$4.98
|
$4.99
|
$4.96
|
$4.96
|
3,437
|
|
25/03/2024
|
$4.96
|
$4.96
|
$4.95
|
$4.95
|
13,806
|
|
22/03/2024
|
$4.97
|
$4.98
|
$4.93
|
$4.93
|
55,019
|
|
21/03/2024
|
$5.02
|
$5.02
|
$5.00
|
$5.01
|
52,824
|
|
20/03/2024
|
$4.92
|
$4.94
|
$4.92
|
$4.94
|
3,505
|