Market data

Select a section

iShares III EM EQ ENH Active Uct ETF USD Acc

(EMEE)
Sector: n/a
420.70p
-0.25p -0.06
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 420.00p 422.10p 418.90p 420.70p 32,729
15/05/2025 419.95p 421.95p 419.05p 420.95p 1,068
14/05/2025 421.90p 423.70p 418.80p 423.70p 87,936
13/05/2025 415.30p 420.00p 414.65p 418.67p 13,621
12/05/2025 421.30p 424.40p 417.30p 419.55p 5,873
09/05/2025 408.60p 410.50p 407.85p 409.40p 341,668
08/05/2025 407.05p 410.55p 403.75p 407.60p 67,951
07/05/2025 406.80p 408.35p 403.65p 404.60p 28,850
06/05/2025 408.15p 410.50p 404.90p 408.10p 1,539
05/05/2025 408.05p 410.30p 405.35p 408.25p 2,434
02/05/2025 408.05p 410.30p 405.35p 408.25p 2,434
01/05/2025 401.25p 401.35p 398.35p 398.85p 1,361
30/04/2025 396.55p 398.05p 393.75p 396.50p 604,665
29/04/2025 393.50p 394.30p 390.70p 393.15p 5,902
28/04/2025 393.70p 395.00p 390.65p 390.65p 4,623
25/04/2025 391.40p 392.95p 389.30p 390.80p 195,278
24/04/2025 388.45p 391.60p 386.45p 391.45p 13,379
23/04/2025 389.15p 393.00p 388.05p 390.95p 30,396
22/04/2025 379.75p 383.05p 379.45p 382.52p 120
21/04/2025 379.75p 383.45p 379.95p 381.38p 2,721
18/04/2025 379.75p 383.45p 379.95p 381.38p 2,721
17/04/2025 379.75p 383.45p 379.95p 381.38p 2,721
16/04/2025 379.75p 381.53p 376.95p 381.52p 9,219
15/04/2025 384.90p 388.70p 382.05p 383.33p 33,698
14/04/2025 385.45p 385.45p 379.95p 384.05p 6,265
11/04/2025 395.00p 381.20p 374.75p 377.20p 219
10/04/2025 395.00p 395.00p 375.10p 375.10p 4,512
09/04/2025 368.55p 371.65p 362.35p 364.65p 467,794
08/04/2025 372.95p 378.25p 370.80p 373.65p 244,647
07/04/2025 359.30p 373.50p 354.90p 366.85p 55,880
04/04/2025 380.70p 398.10p 376.65p 380.70p 8,005
03/04/2025 397.05p 398.15p 392.80p 395.60p 1,998
02/04/2025 409.85p 409.85p 405.90p 409.85p 259,939
01/04/2025 405.25p 408.70p 405.40p 408.48p 150
31/03/2025 405.25p 405.75p 402.20p 405.40p 184,064
28/03/2025 412.25p 412.90p 407.70p 408.00p 2,074
27/03/2025 417.65p 416.10p 413.40p 414.87p 104
26/03/2025 417.65p 417.75p 414.90p 415.35p 393,863
25/03/2025 417.20p 416.60p 413.00p 414.87p 345
24/03/2025 417.20p 418.40p 416.88p 416.87p 649
21/03/2025 414.80p 415.40p 412.75p 415.40p 23,263
20/03/2025 419.75p 417.65p 414.85p 414.85p 80
19/03/2025 419.75p 420.70p 414.50p 417.75p 1,588
18/03/2025 419.80p 419.90p 416.40p 417.60p 2,059
17/03/2025 414.00p 417.60p 411.05p 417.05p 1,051
14/03/2025 411.45p 413.20p 407.65p 413.20p 16,687
13/03/2025 405.50p 405.90p 403.80p 405.45p 22
12/03/2025 405.50p 407.90p 405.50p 407.90p 139,103
11/03/2025 404.45p 407.80p 403.05p 403.75p 48,993
10/03/2025 410.10p 410.55p 403.50p 404.90p 9,543
07/03/2025 410.15p 414.65p 410.05p 410.80p 615
06/03/2025 414.30p 415.00p 412.60p 414.60p 40,593
05/03/2025 409.85p 411.10p 408.90p 410.25p 490,191
04/03/2025 410.60p 405.95p 401.93p 401.92p 415
03/03/2025 410.60p 411.45p 407.10p 408.35p 911
28/02/2025 410.15p 411.55p 407.15p 409.32p 859
27/02/2025 423.80p 420.80p 417.45p 418.92p 158
26/02/2025 423.80p 425.90p 423.75p 424.20p 1,147
25/02/2025 420.20p 420.25p 416.00p 418.03p 3,358
24/02/2025 425.95p 427.05p 419.25p 419.80p 1,699
21/02/2025 429.55p 430.25p 425.90p 428.50p 20,493
20/02/2025 423.15p 427.35p 422.15p 425.72p 20,772
19/02/2025 424.00p 427.75p 424.00p 425.00p 208,301
18/02/2025 424.55p 425.95p 423.20p 424.73p 37,709
17/02/2025 423.20p 425.00p 421.35p 423.65p 77,302
14/02/2025 420.40p 423.05p 419.15p 420.35p 958
13/02/2025 419.40p 419.80p 417.00p 419.50p 66,887
12/02/2025 422.80p 423.20p 419.40p 420.95p 170,881
11/02/2025 420.55p 422.30p 417.00p 420.45p 1,231
10/02/2025 422.05p 422.55p 418.35p 421.82p 1,517
07/02/2025 418.35p 421.05p 417.45p 417.57p 24,493
06/02/2025 414.95p 415.95p 412.00p 412.80p 247,455
05/02/2025 413.00p 413.05p 409.45p 412.80p 333,636
04/02/2025 413.05p 415.40p 411.20p 409.45p 1,438
03/02/2025 410.55p 410.95p 405.30p 409.45p 3,849
31/01/2025 418.00p 418.00p 414.25p 415.10p 220,679
30/01/2025 410.85p 413.95p 407.20p 413.95p 18,245
29/01/2025 412.85p 413.25p 408.50p 411.15p 194,787
28/01/2025 411.40p 407.30p 403.00p 404.55p 73
27/01/2025 411.40p 407.95p 404.15p 404.58p 299
24/01/2025 411.40p 416.20p 410.55p 411.43p 1,001
23/01/2025 413.80p 413.80p 411.10p 412.65p 304,764
22/01/2025 413.10p 414.30p 411.25p 412.80p 344,106
21/01/2025 413.00p 414.00p 409.95p 410.65p 1,824
20/01/2025 415.30p 415.90p 411.60p 413.90p 12,564
17/01/2025 408.85p 412.90p 410.70p 412.90p 127
16/01/2025 408.85p 411.00p 408.35p 408.60p 51,587
15/01/2025 402.70p 408.60p 401.95p 408.60p 257,800
14/01/2025 399.30p 405.35p 401.30p 402.55p 100
13/01/2025 399.30p 402.40p 398.25p 398.83p 36,222
10/01/2025 402.40p 403.90p 400.85p 403.20p 370,706
09/01/2025 405.50p 405.85p 403.85p 404.62p 297
08/01/2025 404.40p 404.40p 402.25p 404.40p 324,413
07/01/2025 403.25p 404.30p 400.05p 403.25p 599
06/01/2025 404.60p 408.30p 402.90p 404.80p 137,831
03/01/2025 407.65p 412.80p 403.35p 404.72p 1,488
02/01/2025 406.25p 406.25p 398.35p 404.68p 1,960
01/01/2025 400.50p 400.65p 396.80p 399.62p 496
31/12/2024 400.50p 400.65p 396.80p 399.62p 496
30/12/2024 407.25p 402.60p 399.13p 399.13p 147
27/12/2024 407.25p 407.40p 402.45p 402.45p 156,087
26/12/2024 405.60p 406.40p 403.70p 404.75p 61
25/12/2024 405.60p 406.40p 403.70p 404.75p 61
24/12/2024 405.60p 406.40p 403.70p 404.75p 61
23/12/2024 405.60p 405.80p 402.10p 404.15p 1,413
20/12/2024 400.70p 403.80p 398.60p 402.70p 63
19/12/2024 400.70p 404.10p 400.40p 403.18p 69,848
18/12/2024 406.50p 407.60p 403.80p 406.50p 298,381
17/12/2024 403.75p 405.10p 402.40p 404.05p 12,436
16/12/2024 418.25p 418.25p 406.03p 406.02p 2,149
13/12/2024 410.60p 410.85p 409.40p 409.57p 3,169
12/12/2024 410.75p 410.75p 406.50p 408.23p 872
11/12/2024 407.00p 410.25p 404.00p 410.25p 229,886
10/12/2024 407.45p 408.25p 405.05p 406.50p 3,164
09/12/2024 407.45p 413.45p 405.25p 412.77p 5,076
06/12/2024 404.50p 406.30p 404.35p 404.83p 238,465
05/12/2024 404.50p 406.00p 403.95p 404.40p 132,484
04/12/2024 407.60p 408.30p 403.60p 407.15p 296,741
03/12/2024 406.45p 407.80p 401.90p 404.75p 110,044
02/12/2024 396.55p 404.00p 399.75p 403.45p 295

Market data

Select a section