iShares IV iSh Msci Em Usg E USD D
(EEDM)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$6.85
|
$6.86
|
$6.82
|
$6.82
|
12,314
|
|
30/10/2025
|
$6.90
|
$6.91
|
$6.85
|
$6.87
|
10,939
|
|
29/10/2025
|
$6.94
|
$6.96
|
$6.94
|
$6.96
|
14,413
|
|
28/10/2025
|
$6.84
|
$6.88
|
$6.83
|
$6.88
|
20,539
|
|
27/10/2025
|
$6.89
|
$6.90
|
$6.88
|
$6.90
|
369,760
|
|
24/10/2025
|
$6.80
|
$6.84
|
$6.80
|
$6.84
|
852
|
|
23/10/2025
|
$6.76
|
$6.78
|
$6.75
|
$6.78
|
23,492
|
|
22/10/2025
|
$6.79
|
$6.78
|
$6.73
|
$6.74
|
0
|
|
21/10/2025
|
$6.79
|
$6.81
|
$6.76
|
$6.77
|
220,272
|
|
20/10/2025
|
$6.77
|
$6.83
|
$6.76
|
$6.83
|
22,025
|
|
17/10/2025
|
$6.67
|
$6.71
|
$6.63
|
$6.71
|
14,918
|
|
16/10/2025
|
$6.75
|
$6.78
|
$6.74
|
$6.76
|
369
|
|
15/10/2025
|
$6.70
|
$6.71
|
$6.70
|
$6.71
|
37,530
|
|
14/10/2025
|
$6.56
|
$6.60
|
$6.52
|
$6.59
|
145,351
|
|
13/10/2025
|
$6.62
|
$6.65
|
$6.62
|
$6.65
|
16,142
|
|
10/10/2025
|
$6.70
|
$6.71
|
$6.54
|
$6.54
|
5,488
|
|
09/10/2025
|
$6.76
|
$6.77
|
$6.70
|
$6.70
|
11,332
|
|
08/10/2025
|
$6.73
|
$6.75
|
$6.73
|
$6.75
|
5,145
|
|
07/10/2025
|
$6.77
|
$6.78
|
$6.74
|
$6.74
|
115
|
|
06/10/2025
|
$6.72
|
$6.76
|
$6.72
|
$6.76
|
58,148
|
|
03/10/2025
|
$6.73
|
$6.74
|
$6.74
|
$6.74
|
5,851
|
|
02/10/2025
|
$6.73
|
$6.73
|
$6.70
|
$6.70
|
2,378
|
|
01/10/2025
|
$6.65
|
$6.68
|
$6.63
|
$6.68
|
1,119
|
|
30/09/2025
|
$6.59
|
$6.63
|
$6.61
|
$6.61
|
0
|
|
29/09/2025
|
$6.59
|
$6.61
|
$6.59
|
$6.61
|
39,635
|
|
26/09/2025
|
$6.51
|
$6.52
|
$6.49
|
$6.52
|
19,188
|
|
25/09/2025
|
$6.61
|
$6.61
|
$6.56
|
$6.56
|
940
|
|
24/09/2025
|
$6.64
|
$6.64
|
$6.61
|
$6.61
|
56,878
|
|
23/09/2025
|
$6.59
|
$6.63
|
$6.59
|
$6.63
|
128,400
|
|
22/09/2025
|
$6.58
|
$6.60
|
$6.58
|
$6.59
|
133,661
|
|
19/09/2025
|
$6.57
|
$6.58
|
$6.56
|
$6.57
|
18,000
|
|
18/09/2025
|
$6.59
|
$6.62
|
$6.58
|
$6.59
|
33,890
|
|
17/09/2025
|
$6.60
|
$6.62
|
$6.59
|
$6.62
|
30,349
|
|
16/09/2025
|
$6.57
|
$6.57
|
$6.56
|
$6.56
|
323,062
|
|
15/09/2025
|
$6.51
|
$6.53
|
$6.51
|
$6.53
|
35,912
|
|
12/09/2025
|
$6.50
|
$6.50
|
$6.48
|
$6.48
|
38,235
|
|
11/09/2025
|
$6.41
|
$6.48
|
$6.41
|
$6.48
|
14,734
|
|
10/09/2025
|
$6.41
|
$6.43
|
$6.40
|
$6.42
|
29,934
|
|
09/09/2025
|
$6.34
|
$6.36
|
$6.34
|
$6.36
|
7,468
|
|
08/09/2025
|
$6.24
|
$6.31
|
$6.25
|
$6.30
|
0
|
|
05/09/2025
|
$6.24
|
$6.28
|
$6.23
|
$6.25
|
2,876
|
|
04/09/2025
|
$6.17
|
$6.17
|
$6.17
|
$6.17
|
6,901
|
|
03/09/2025
|
$6.19
|
$6.21
|
$6.19
|
$6.20
|
21,028
|
|
02/09/2025
|
$6.17
|
$6.17
|
$6.16
|
$6.16
|
1,083
|
|
01/09/2025
|
$6.20
|
$6.21
|
$6.19
|
$6.19
|
11,952
|
|
29/08/2025
|
$6.19
|
$6.19
|
$6.14
|
$6.18
|
3,890
|
|
28/08/2025
|
$6.17
|
$6.20
|
$6.17
|
$6.20
|
5,802
|
|
27/08/2025
|
$6.20
|
$6.20
|
$6.17
|
$6.17
|
18,949
|
|
26/08/2025
|
$6.28
|
$6.28
|
$6.22
|
$6.24
|
60,119
|
|
25/08/2025
|
$6.19
|
$6.28
|
$6.17
|
$6.28
|
14,825
|
|
22/08/2025
|
$6.19
|
$6.28
|
$6.17
|
$6.28
|
14,825
|
|
21/08/2025
|
$6.16
|
$6.18
|
$6.15
|
$6.17
|
95,294
|
|
20/08/2025
|
$6.16
|
$6.16
|
$6.14
|
$6.16
|
28,832
|
|
19/08/2025
|
$6.20
|
$6.20
|
$6.19
|
$6.19
|
3,524
|
|
18/08/2025
|
$6.21
|
$6.21
|
$6.21
|
$6.21
|
1,166
|
|
15/08/2025
|
$6.20
|
$6.20
|
$6.19
|
$6.19
|
1,820
|
|
14/08/2025
|
$6.22
|
$6.22
|
$6.17
|
$6.17
|
23,734
|
|
13/08/2025
|
$6.25
|
$6.27
|
$6.25
|
$6.25
|
47,248
|
|
12/08/2025
|
$6.13
|
$6.17
|
$6.13
|
$6.17
|
10,217
|
|
11/08/2025
|
$6.13
|
$6.13
|
$6.11
|
$6.12
|
3,746
|
|
08/08/2025
|
$6.06
|
$6.12
|
$6.12
|
$6.12
|
0
|
|
07/08/2025
|
$6.06
|
$6.14
|
$6.12
|
$6.12
|
7
|
|
06/08/2025
|
$6.06
|
$6.06
|
$6.06
|
$6.06
|
14,202
|
|
05/08/2025
|
$6.07
|
$6.07
|
$6.05
|
$6.05
|
74,223
|
|
04/08/2025
|
$6.04
|
$6.04
|
$6.02
|
$6.02
|
187,560
|
|
01/08/2025
|
$5.98
|
$6.00
|
$5.96
|
$5.98
|
1,594
|
|
31/07/2025
|
$6.12
|
$6.09
|
$6.07
|
$6.05
|
0
|
|
30/07/2025
|
$6.12
|
$6.13
|
$6.09
|
$6.09
|
134,037
|
|
29/07/2025
|
$6.11
|
$6.13
|
$6.11
|
$6.11
|
13,077
|
|
28/07/2025
|
$6.16
|
$6.16
|
$6.11
|
$6.11
|
5,824
|
|
25/07/2025
|
$6.14
|
$6.15
|
$6.14
|
$6.14
|
1,265
|
|
24/07/2025
|
$6.20
|
$6.20
|
$6.18
|
$6.18
|
2,472
|
|
23/07/2025
|
$6.17
|
$6.18
|
$6.17
|
$6.18
|
19,958
|
|
22/07/2025
|
$6.10
|
$6.13
|
$6.10
|
$6.13
|
1,129
|
|
21/07/2025
|
$6.13
|
$6.16
|
$6.13
|
$6.16
|
5,958
|
|
18/07/2025
|
$6.12
|
$6.15
|
$6.12
|
$6.13
|
1,786
|
|
17/07/2025
|
$6.11
|
$6.12
|
$6.09
|
$6.12
|
114,758
|
|
16/07/2025
|
$6.07
|
$6.08
|
$6.03
|
$6.07
|
0
|
|
15/07/2025
|
$6.07
|
$6.08
|
$6.06
|
$6.06
|
4,783
|
|
14/07/2025
|
$6.01
|
$6.02
|
$6.01
|
$6.02
|
20,008
|
|
11/07/2025
|
$6.03
|
$6.04
|
$6.01
|
$6.01
|
9,608
|
|
10/07/2025
|
$6.03
|
$6.03
|
$6.01
|
$6.01
|
5,665
|
|
09/07/2025
|
$6.01
|
$6.01
|
$5.99
|
$5.99
|
22,798
|
|
08/07/2025
|
$5.99
|
$6.04
|
$6.00
|
$6.01
|
0
|
|
07/07/2025
|
$5.99
|
$6.00
|
$5.99
|
$6.00
|
7,236
|
|
04/07/2025
|
$6.00
|
$6.01
|
$6.00
|
$6.01
|
210
|
|
03/07/2025
|
$6.04
|
$6.06
|
$6.04
|
$6.06
|
46,703
|
|
02/07/2025
|
$5.99
|
$6.00
|
$5.99
|
$6.00
|
45,009
|
|
01/07/2025
|
$6.02
|
$6.02
|
$6.00
|
$6.00
|
103,034
|
|
30/06/2025
|
$5.98
|
$5.98
|
$5.96
|
$5.97
|
3,324
|
|
27/06/2025
|
$5.97
|
$6.00
|
$5.97
|
$5.98
|
1,177
|
|
26/06/2025
|
$5.98
|
$6.00
|
$5.97
|
$5.99
|
62,819
|
|
25/06/2025
|
$5.96
|
$5.96
|
$5.95
|
$5.95
|
14,312
|
|
24/06/2025
|
$5.77
|
$5.94
|
$5.89
|
$5.94
|
2
|
|
23/06/2025
|
$5.77
|
$5.77
|
$5.72
|
$5.76
|
0
|
|
20/06/2025
|
$5.77
|
$5.77
|
$5.76
|
$5.76
|
181,466
|
|
19/06/2025
|
$5.71
|
$5.71
|
$5.69
|
$5.69
|
14,800
|
|
18/06/2025
|
$5.81
|
$5.81
|
$5.79
|
$5.79
|
154,127
|
|
17/06/2025
|
$5.83
|
$5.83
|
$5.80
|
$5.80
|
194,932
|
|
16/06/2025
|
$5.84
|
$5.87
|
$5.83
|
$5.87
|
447,632
|
|
13/06/2025
|
$5.77
|
$5.80
|
$5.77
|
$5.80
|
10,750
|
|
12/06/2025
|
$5.88
|
$5.88
|
$5.85
|
$5.88
|
175,602
|
|
11/06/2025
|
$5.95
|
$5.96
|
$5.94
|
$5.94
|
46,174
|
|
10/06/2025
|
$5.88
|
$5.91
|
$5.88
|
$5.89
|
3,208
|
|
09/06/2025
|
$5.87
|
$5.88
|
$5.87
|
$5.88
|
2,949
|
|
06/06/2025
|
$5.82
|
$5.82
|
$5.82
|
$5.82
|
3,530
|
|
05/06/2025
|
$5.82
|
$5.83
|
$5.81
|
$5.83
|
29,251
|
|
04/06/2025
|
$5.75
|
$5.79
|
$5.75
|
$5.78
|
114,641
|
|
03/06/2025
|
$5.68
|
$5.69
|
$5.68
|
$5.69
|
3,393
|
|
02/06/2025
|
$5.61
|
$5.65
|
$5.61
|
$5.65
|
50,324
|
|
30/05/2025
|
$5.68
|
$5.68
|
$5.64
|
$5.64
|
51,924
|
|
29/05/2025
|
$5.70
|
$5.70
|
$5.70
|
$5.70
|
4,195
|
|
28/05/2025
|
$5.68
|
$5.68
|
$5.68
|
$5.68
|
443,688
|
|
27/05/2025
|
$5.70
|
$5.72
|
$5.69
|
$5.70
|
111,280
|
|
26/05/2025
|
$5.70
|
$5.70
|
$5.70
|
$5.70
|
3,334
|
|
23/05/2025
|
$5.70
|
$5.70
|
$5.70
|
$5.70
|
3,334
|
|
22/05/2025
|
$5.68
|
$5.69
|
$5.68
|
$5.69
|
2,012
|
|
21/05/2025
|
$5.73
|
$5.75
|
$5.73
|
$5.75
|
45,916
|
|
20/05/2025
|
$5.71
|
$5.71
|
$5.70
|
$5.71
|
661,984
|
|
19/05/2025
|
$5.68
|
$5.72
|
$5.68
|
$5.72
|
1,568
|
|
16/05/2025
|
$5.72
|
$5.72
|
$5.70
|
$5.70
|
1,102
|
|
15/05/2025
|
$5.71
|
$5.71
|
$5.70
|
$5.70
|
4,199
|
|
14/05/2025
|
$5.67
|
$5.73
|
$5.67
|
$5.73
|
4,696
|
|
13/05/2025
|
$5.60
|
$5.69
|
$5.60
|
$5.69
|
8,141
|
|
12/05/2025
|
$5.69
|
$5.69
|
$5.65
|
$5.67
|
23,926
|
|
09/05/2025
|
$5.61
|
$5.61
|
$5.54
|
$5.55
|
2,019
|
|
08/05/2025
|
$5.54
|
$5.54
|
$5.51
|
$5.51
|
39,346
|
|
07/05/2025
|
$5.54
|
$5.54
|
$5.53
|
$5.53
|
14,382
|
|
06/05/2025
|
$5.56
|
$5.60
|
$5.56
|
$5.59
|
14,624
|
|
05/05/2025
|
$5.54
|
$5.55
|
$5.54
|
$5.55
|
18,462
|