iShares IV iSh Msci Em Usg E USD D
(EEDM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$5.70
|
$5.70
|
$5.69
|
$5.69
|
1,227
|
|
03/10/2024
|
$5.75
|
$5.73
|
$5.63
|
$5.67
|
0
|
|
02/10/2024
|
$5.75
|
$5.75
|
$5.71
|
$5.71
|
35,215
|
|
01/10/2024
|
$5.65
|
$5.65
|
$5.59
|
$5.61
|
5,849
|
|
30/09/2024
|
$5.62
|
$5.62
|
$5.62
|
$5.62
|
46,004
|
|
27/09/2024
|
$5.70
|
$5.75
|
$5.70
|
$5.73
|
12,539
|
|
26/09/2024
|
$5.63
|
$5.71
|
$5.63
|
$5.71
|
7,517
|
|
25/09/2024
|
$5.49
|
$5.56
|
$5.49
|
$5.55
|
11,954
|
|
24/09/2024
|
$5.40
|
$5.56
|
$5.41
|
$5.55
|
0
|
|
23/09/2024
|
$5.40
|
$5.43
|
$5.40
|
$5.42
|
3,137
|
|
20/09/2024
|
$5.38
|
$5.38
|
$5.36
|
$5.36
|
550
|
|
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
|