Market data

Select a section

iShares III EM EQ ENH Active Uct ETF USD Acc

(EMEE)
Sector: n/a
412.90p
4.55p 1.11
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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