iShares iSh C MsciEM IMI Dist

(EMGU)
Sector: n/a
380.90p
-6.68p -1.72
Last updated: 16:40:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 384.50p 385.90p 380.41p 380.90p 121,763
07/11/2024 386.10p 388.08p 386.10p 387.58p 379,747
06/11/2024 384.90p 385.34p 380.87p 382.45p 364,784
05/11/2024 384.20p 385.05p 383.35p 384.15p 274,364
04/11/2024 380.60p 383.00p 380.40p 382.40p 142,333
01/11/2024 381.85p 381.85p 380.41p 380.80p 95,814
31/10/2024 376.65p 379.85p 376.65p 379.85p 173,670
30/10/2024 379.80p 380.38p 378.55p 382.35p 228,824
29/10/2024 381.40p 384.98p 381.40p 382.35p 268,327
28/10/2024 382.40p 383.75p 381.32p 383.50p 287,181
25/10/2024 382.30p 383.47p 381.95p 382.68p 249,847
24/10/2024 383.50p 385.48p 381.06p 384.20p 595,107
23/10/2024 385.95p 386.45p 383.92p 384.20p 441,213
22/10/2024 384.30p 385.85p 382.85p 384.82p 560,388
21/10/2024 384.95p 386.05p 382.95p 384.75p 893,205
18/10/2024 387.60p 389.82p 387.52p 388.15p 610,347
17/10/2024 385.80p 386.28p 384.58p 385.70p 278,540
16/10/2024 386.10p 387.83p 385.14p 387.82p 326,328
15/10/2024 385.80p 386.15p 382.17p 382.65p 424,594
14/10/2024 389.10p 391.95p 388.52p 389.83p 553,464
11/10/2024 386.10p 390.10p 385.82p 390.10p 545,063
10/10/2024 387.75p 388.47p 385.90p 388.37p 294,667
09/10/2024 385.30p 387.70p 384.45p 387.45p 200,417
08/10/2024 387.95p 389.27p 383.90p 388.35p 207,287
07/10/2024 397.00p 398.60p 396.00p 396.70p 318,194
04/10/2024 393.60p 395.00p 392.15p 392.50p 83,229
03/10/2024 391.65p 392.45p 388.96p 390.93p 124,240
02/10/2024 390.25p 392.29p 388.65p 389.02p 288,060
01/10/2024 381.75p 383.93p 380.88p 383.10p 360,214
30/09/2024 385.90p 388.03p 380.93p 380.93p 228,231
27/09/2024 384.35p 387.30p 384.25p 385.30p 546,641
26/09/2024 381.10p 387.88p 380.95p 384.45p 601,489
25/09/2024 372.10p 376.30p 372.10p 375.92p 249,034
24/09/2024 372.25p 375.45p 371.54p 375.45p 988,835
23/09/2024 366.75p 368.20p 366.55p 367.58p 696,351
20/09/2024 367.25p 367.53p 365.70p 365.70p 2,309,751
19/09/2024 366.30p 367.20p 365.45p 362.47p 807,674
18/09/2024 364.65p 364.65p 362.35p 362.47p 195,754
17/09/2024 364.35p 365.39p 363.95p 365.05p 76,252
16/09/2024 363.70p 363.95p 362.35p 362.35p 234,379
13/09/2024 363.10p 363.85p 362.55p 361.75p 57,807
12/09/2024 361.15p 363.95p 361.05p 364.05p 80,030
11/09/2024 363.55p 364.11p 362.38p 363.80p 127,154
10/09/2024 364.00p 364.31p 363.02p 363.80p 150,100
09/09/2024 363.60p 365.40p 363.30p 364.70p 228,875
06/09/2024 364.20p 365.69p 361.13p 361.12p 162,693
05/09/2024 366.00p 367.95p 365.18p 366.05p 62,944
04/09/2024 364.95p 367.55p 364.52p 367.18p 130,032
03/09/2024 370.85p 372.76p 369.11p 369.60p 296,897
02/09/2024 372.10p 373.60p 371.60p 373.02p 34,079
30/08/2024 373.95p 374.70p 372.94p 373.02p 92,649
29/08/2024 372.75p 373.80p 370.46p 373.32p 34,267
28/08/2024 371.95p 372.90p 370.66p 371.05p 102,197
27/08/2024 373.30p 373.30p 371.30p 371.65p 54,225
26/08/2024 376.05p 376.85p 373.55p 373.55p 34,027
23/08/2024 376.05p 376.85p 373.55p 373.55p 34,027
22/08/2024 376.05p 376.85p 373.55p 373.55p 34,027
21/08/2024 377.35p 377.75p 376.80p 377.75p 195,208
20/08/2024 380.15p 380.30p 377.15p 377.45p 184,734
19/08/2024 378.80p 380.40p 378.25p 378.75p 19,188
16/08/2024 378.10p 379.05p 376.65p 378.75p 87,190
15/08/2024 373.90p 377.40p 373.28p 376.78p 101,611
14/08/2024 373.80p 374.90p 372.30p 373.60p 130,588
13/08/2024 373.35p 373.75p 371.83p 373.75p 53,044
12/08/2024 372.45p 374.25p 372.45p 373.43p 84,847
09/08/2024 372.05p 373.25p 370.55p 371.05p 38,955
08/08/2024 366.65p 370.60p 366.33p 370.60p 130,759
07/08/2024 366.50p 369.48p 366.30p 368.40p 103,948
06/08/2024 360.25p 360.86p 357.20p 360.50p 136,679
05/08/2024 353.40p 357.45p 348.25p 357.25p 57,854
02/08/2024 371.75p 371.85p 366.35p 366.85p 76,833
01/08/2024 379.50p 380.20p 376.65p 376.65p 395,328
31/07/2024 377.90p 379.47p 377.17p 379.25p 180,564
30/07/2024 373.00p 373.75p 371.40p 371.78p 195,994
29/07/2024 374.55p 375.22p 371.35p 371.35p 146,020
26/07/2024 372.35p 372.85p 372.05p 370.23p 58,110
25/07/2024 368.40p 370.87p 367.04p 370.23p 73,410
24/07/2024 373.60p 374.15p 371.43p 371.50p 163,731
23/07/2024 374.10p 376.10p 373.79p 375.10p 193,294
22/07/2024 372.05p 376.35p 372.05p 375.60p 102,165
19/07/2024 375.60p 375.86p 374.33p 374.32p 43,861
18/07/2024 381.05p 381.10p 376.65p 376.65p 454,313
17/07/2024 382.10p 382.20p 379.49p 379.57p 32,870
16/07/2024 384.15p 385.30p 383.43p 384.45p 63,515
15/07/2024 384.70p 385.45p 383.67p 384.40p 57,466
12/07/2024 387.25p 387.75p 386.20p 387.05p 164,599
11/07/2024 388.45p 388.95p 387.25p 387.25p 108,804
10/07/2024 386.15p 387.38p 386.00p 386.17p 267,202
09/07/2024 385.60p 386.20p 385.10p 385.75p 160,376
08/07/2024 384.70p 385.23p 383.95p 384.50p 137,037
05/07/2024 385.15p 385.49p 382.75p 383.45p 53,799
04/07/2024 385.15p 385.67p 384.62p 385.00p 103,941
03/07/2024 381.80p 383.56p 381.14p 383.50p 77,474
02/07/2024 379.70p 380.14p 378.65p 379.70p 32,267
01/07/2024 380.50p 381.75p 380.44p 381.40p 42,756
28/06/2024 381.55p 382.65p 381.25p 381.65p 73,965
27/06/2024 379.30p 380.40p 378.85p 378.90p 96,901
26/06/2024 380.60p 380.90p 378.58p 379.15p 145,806
25/06/2024 379.40p 379.60p 378.02p 378.20p 152,665
24/06/2024 379.70p 381.85p 379.50p 380.80p 286,946
21/06/2024 381.65p 382.35p 380.82p 381.15p 178,206
20/06/2024 382.85p 383.60p 381.20p 381.35p 131,720
19/06/2024 382.50p 382.84p 381.53p 382.05p 118,329
18/06/2024 377.80p 380.80p 377.69p 380.75p 276,240
17/06/2024 377.30p 377.47p 376.35p 376.55p 133,451
14/06/2024 375.05p 375.80p 373.66p 375.55p 129,105
13/06/2024 373.10p 374.00p 372.29p 372.75p 112,609
12/06/2024 371.25p 372.85p 370.50p 372.75p 426,564
11/06/2024 371.80p 371.80p 369.25p 369.25p 185,226
10/06/2024 371.00p 372.60p 370.95p 371.90p 159,905
07/06/2024 372.10p 372.73p 370.85p 371.80p 547,100
06/06/2024 371.20p 371.97p 370.85p 371.60p 143,819
05/06/2024 366.70p 369.60p 365.91p 369.60p 325,619
04/06/2024 361.75p 364.45p 361.75p 362.67p 379,989
03/06/2024 372.10p 373.59p 368.70p 368.78p 66,307
31/05/2024 368.00p 368.00p 364.85p 364.85p 98,834
30/05/2024 369.20p 370.20p 368.74p 370.20p 130,240
29/05/2024 372.45p 372.85p 371.11p 371.45p 249,611
28/05/2024 377.05p 378.60p 375.30p 375.45p 38,260
27/05/2024 376.50p 377.38p 376.30p 376.43p 89,252
24/05/2024 376.50p 377.38p 376.30p 376.43p 89,252
23/05/2024 378.35p 379.92p 377.35p 377.85p 41,322
22/05/2024 379.05p 380.60p 378.57p 378.65p 183,955
21/05/2024 380.40p 380.40p 379.56p 379.75p 131,313
20/05/2024 385.35p 385.35p 382.31p 383.03p 323,565
17/05/2024 383.05p 385.00p 382.95p 383.82p 69,305
16/05/2024 381.20p 383.30p 381.10p 382.90p 123,415
15/05/2024 382.60p 382.60p 380.17p 381.85p 64,497
14/05/2024 379.20p 380.90p 378.20p 379.95p 72,304
13/05/2024 378.55p 380.20p 378.13p 379.45p 79,203
10/05/2024 379.80p 379.80p 377.98p 377.98p 278,013