iShares IV iSh Msci EM Value USD-Acc
(EMVL)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$50.20
|
$50.79
|
$49.90
|
$49.56
|
3,607
|
|
18/09/2024
|
$49.43
|
$51.61
|
$49.43
|
$49.56
|
2,991
|
|
17/09/2024
|
$50.00
|
$50.04
|
$49.84
|
$49.86
|
7,518
|
|
16/09/2024
|
$49.71
|
$49.71
|
$49.40
|
$49.58
|
4,641
|
|
13/09/2024
|
$49.16
|
$49.38
|
$48.96
|
$48.55
|
12,505
|
|
12/09/2024
|
$48.75
|
$48.86
|
$48.38
|
$47.82
|
15,719
|
|
11/09/2024
|
$48.10
|
$48.18
|
$47.50
|
$48.26
|
13,222
|
|
10/09/2024
|
$48.57
|
$48.57
|
$48.14
|
$48.26
|
1,869
|
|
09/09/2024
|
$48.55
|
$48.66
|
$48.29
|
$48.55
|
3,982
|
|
06/09/2024
|
$49.08
|
$50.08
|
$48.48
|
$48.47
|
8,049
|
|
05/09/2024
|
$49.16
|
$49.49
|
$49.09
|
$49.10
|
6,264
|
|
04/09/2024
|
$49.41
|
$50.27
|
$48.39
|
$49.28
|
22,938
|
|
03/09/2024
|
$50.08
|
$50.08
|
$49.27
|
$49.38
|
6,553
|
|
02/09/2024
|
$50.26
|
$50.33
|
$49.98
|
$50.44
|
2,319
|
|
30/08/2024
|
$50.84
|
$50.84
|
$50.19
|
$50.44
|
8,553
|
|
29/08/2024
|
$50.79
|
$51.05
|
$50.60
|
$50.91
|
11,891
|
|
28/08/2024
|
$51.16
|
$51.24
|
$50.78
|
$50.78
|
23,141
|
|
27/08/2024
|
$50.76
|
$51.12
|
$50.76
|
$50.92
|
12,204
|
|
26/08/2024
|
$51.00
|
$51.00
|
$50.16
|
$50.21
|
17,710
|
|
23/08/2024
|
$51.00
|
$51.00
|
$50.16
|
$50.21
|
17,710
|
|
22/08/2024
|
$51.00
|
$51.00
|
$50.16
|
$50.21
|
17,710
|
|
21/08/2024
|
$50.52
|
$50.88
|
$50.22
|
$50.69
|
7,122
|
|
20/08/2024
|
$50.88
|
$51.11
|
$50.40
|
$50.44
|
17,131
|
|
19/08/2024
|
$50.62
|
$50.78
|
$50.21
|
$49.98
|
1,692
|
|
16/08/2024
|
$50.04
|
$51.30
|
$49.85
|
$49.98
|
9,385
|
|
15/08/2024
|
$49.48
|
$49.83
|
$49.28
|
$49.74
|
5,222
|
|
14/08/2024
|
$49.42
|
$49.54
|
$48.96
|
$49.17
|
13,248
|
|
13/08/2024
|
$49.31
|
$49.33
|
$48.95
|
$49.29
|
28,422
|
|
12/08/2024
|
$48.43
|
$49.21
|
$48.43
|
$49.06
|
10,741
|
|
09/08/2024
|
$48.28
|
$48.97
|
$48.28
|
$48.71
|
7,833
|
|
08/08/2024
|
$47.71
|
$48.90
|
$47.52
|
$48.30
|
11,695
|
|
07/08/2024
|
$47.53
|
$48.04
|
$47.34
|
$47.83
|
7,306
|
|
06/08/2024
|
$46.85
|
$46.94
|
$46.15
|
$46.60
|
7,300
|
|
05/08/2024
|
$46.10
|
$46.50
|
$45.22
|
$46.49
|
63,941
|
|
02/08/2024
|
$48.72
|
$48.83
|
$48.04
|
$48.06
|
18,844
|
|
01/08/2024
|
$50.11
|
$50.11
|
$49.57
|
$49.59
|
6,830
|
|
31/07/2024
|
$49.88
|
$50.03
|
$49.56
|
$49.95
|
3,227
|
|
30/07/2024
|
$49.44
|
$49.44
|
$48.90
|
$49.07
|
10,273
|
|
29/07/2024
|
$49.37
|
$49.60
|
$48.84
|
$49.07
|
7,298
|
|
26/07/2024
|
$49.11
|
$49.34
|
$48.90
|
$48.98
|
14,470
|
|
25/07/2024
|
$48.92
|
$49.11
|
$48.60
|
$48.98
|
6,102
|
|
24/07/2024
|
$49.51
|
$49.85
|
$49.27
|
$49.35
|
13,420
|
|
23/07/2024
|
$49.99
|
$49.99
|
$49.54
|
$49.77
|
5,151
|
|
22/07/2024
|
$49.57
|
$49.81
|
$49.37
|
$49.66
|
38,681
|
|
19/07/2024
|
$49.99
|
$50.00
|
$49.55
|
$49.63
|
3,853
|
|
18/07/2024
|
$51.00
|
$51.19
|
$50.32
|
$50.35
|
12,844
|
|
17/07/2024
|
$51.31
|
$51.31
|
$50.80
|
$50.80
|
16,676
|
|
16/07/2024
|
$51.49
|
$51.49
|
$51.17
|
$51.28
|
8,715
|
|
15/07/2024
|
$51.59
|
$51.63
|
$51.37
|
$51.52
|
4,127
|
|
12/07/2024
|
$51.36
|
$51.94
|
$51.36
|
$51.87
|
5,671
|
|
11/07/2024
|
$51.71
|
$51.91
|
$51.36
|
$51.60
|
4,626
|
|
10/07/2024
|
$51.02
|
$51.34
|
$50.98
|
$51.19
|
8,150
|
|
09/07/2024
|
$51.23
|
$51.24
|
$50.80
|
$50.80
|
8,628
|
|
08/07/2024
|
$51.31
|
$51.39
|
$51.14
|
$51.21
|
14,944
|
|
05/07/2024
|
$51.45
|
$51.45
|
$50.85
|
$51.13
|
6,184
|
|
04/07/2024
|
$51.29
|
$51.46
|
$51.14
|
$51.37
|
7,400
|
|
03/07/2024
|
$50.40
|
$51.12
|
$50.40
|
$51.06
|
7,673
|
|
02/07/2024
|
$50.17
|
$50.40
|
$50.00
|
$50.37
|
4,514
|
|
01/07/2024
|
$50.52
|
$50.74
|
$50.21
|
$50.47
|
12,685
|
|
28/06/2024
|
$50.60
|
$50.72
|
$50.35
|
$50.58
|
4,895
|
|
27/06/2024
|
$49.84
|
$50.32
|
$49.84
|
$50.06
|
1,900
|
|
26/06/2024
|
$50.27
|
$50.36
|
$49.84
|
$49.84
|
3,463
|
|
25/06/2024
|
$50.39
|
$50.39
|
$50.07
|
$50.13
|
6,626
|
|
24/06/2024
|
$50.07
|
$50.61
|
$50.01
|
$50.42
|
11,964
|
|
21/06/2024
|
$50.51
|
$50.57
|
$50.27
|
$50.33
|
4,887
|
|
20/06/2024
|
$50.71
|
$51.03
|
$50.48
|
$50.47
|
9,707
|
|
19/06/2024
|
$50.87
|
$50.90
|
$50.58
|
$50.74
|
9,988
|
|
18/06/2024
|
$50.12
|
$50.44
|
$49.99
|
$50.35
|
3,710
|
|
17/06/2024
|
$49.78
|
$49.95
|
$49.46
|
$49.58
|
33,392
|
|
14/06/2024
|
$49.76
|
$49.76
|
$49.25
|
$49.41
|
9,865
|
|
13/06/2024
|
$49.81
|
$49.99
|
$49.22
|
$49.25
|
132,251
|
|
12/06/2024
|
$49.40
|
$49.90
|
$49.30
|
$49.76
|
11,102
|
|
11/06/2024
|
$50.00
|
$50.00
|
$48.93
|
$48.93
|
14,837
|
|
10/06/2024
|
$49.45
|
$49.68
|
$49.02
|
$49.43
|
194,265
|
|
07/06/2024
|
$49.78
|
$49.95
|
$49.30
|
$49.40
|
47,803
|
|
06/06/2024
|
$49.51
|
$49.58
|
$49.33
|
$49.51
|
16,963
|
|
05/06/2024
|
$49.09
|
$49.33
|
$48.97
|
$49.29
|
599
|
|
04/06/2024
|
$50.00
|
$50.00
|
$48.49
|
$48.56
|
3,177
|
|
03/06/2024
|
$49.57
|
$49.97
|
$49.47
|
$49.49
|
2,819
|
|
31/05/2024
|
$49.35
|
$49.35
|
$48.75
|
$48.75
|
3,857
|
|
30/05/2024
|
$49.26
|
$49.39
|
$49.03
|
$49.36
|
1,459
|
|
29/05/2024
|
$50.16
|
$50.16
|
$49.51
|
$49.51
|
2,250
|
|
28/05/2024
|
$50.37
|
$50.72
|
$50.09
|
$50.40
|
12,198
|
|
27/05/2024
|
$49.89
|
$50.35
|
$49.89
|
$50.17
|
7,564
|
|
24/05/2024
|
$49.89
|
$50.35
|
$49.89
|
$50.17
|
7,564
|
|
23/05/2024
|
$50.78
|
$50.78
|
$50.21
|
$50.21
|
11,387
|
|
22/05/2024
|
$51.13
|
$51.13
|
$50.86
|
$50.89
|
995
|
|
21/05/2024
|
$50.64
|
$50.82
|
$50.52
|
$50.82
|
8,056
|
|
20/05/2024
|
$50.76
|
$50.76
|
$50.19
|
$50.53
|
2,351
|
|
17/05/2024
|
$49.94
|
$50.60
|
$49.94
|
$50.60
|
1,879
|
|
16/05/2024
|
$50.26
|
$50.43
|
$50.16
|
$50.37
|
5,794
|
|
15/05/2024
|
$49.55
|
$49.98
|
$49.37
|
$49.83
|
12,171
|
|
14/05/2024
|
$49.12
|
$49.53
|
$48.88
|
$49.33
|
2,233
|
|
13/05/2024
|
$49.05
|
$49.42
|
$49.05
|
$49.33
|
5,038
|
|
10/05/2024
|
$48.99
|
$49.09
|
$48.80
|
$48.80
|
1,538
|
|
09/05/2024
|
$49.00
|
$49.00
|
$48.13
|
$48.29
|
1,798
|
|
08/05/2024
|
$48.41
|
$48.41
|
$47.90
|
$48.18
|
3,876
|
|
07/05/2024
|
$48.15
|
$48.48
|
$48.10
|
$48.28
|
5,440
|
|
06/05/2024
|
$47.72
|
$48.28
|
$47.62
|
$48.09
|
822
|
|
03/05/2024
|
$47.72
|
$48.28
|
$47.62
|
$48.09
|
822
|
|
02/05/2024
|
$47.38
|
$47.60
|
$47.26
|
$47.47
|
2,616
|
|
01/05/2024
|
$46.93
|
$47.05
|
$46.70
|
$46.84
|
359
|
|
30/04/2024
|
$47.57
|
$47.57
|
$46.89
|
$46.98
|
3,104
|
|
29/04/2024
|
$47.15
|
$47.31
|
$47.15
|
$47.19
|
329
|
|
26/04/2024
|
$46.99
|
$46.99
|
$46.69
|
$46.72
|
1,173
|
|
25/04/2024
|
$46.46
|
$46.51
|
$46.08
|
$46.25
|
2,306
|
|
24/04/2024
|
$46.48
|
$46.48
|
$46.00
|
$46.00
|
699
|
|
23/04/2024
|
$46.03
|
$46.03
|
$45.59
|
$45.94
|
291
|
|
22/04/2024
|
$45.62
|
$45.78
|
$45.44
|
$45.57
|
1,810
|
|
19/04/2024
|
$44.93
|
$45.64
|
$44.93
|
$45.37
|
501
|
|
18/04/2024
|
$45.19
|
$45.99
|
$45.19
|
$45.44
|
2,624
|
|
17/04/2024
|
$44.99
|
$45.32
|
$44.91
|
$45.05
|
5,724
|
|
16/04/2024
|
$45.43
|
$45.43
|
$44.85
|
$44.85
|
971
|
|
15/04/2024
|
$45.88
|
$46.24
|
$45.57
|
$45.74
|
3,077
|
|
12/04/2024
|
$45.99
|
$46.26
|
$45.52
|
$45.52
|
1,429
|
|
11/04/2024
|
$46.68
|
$46.76
|
$46.37
|
$46.46
|
590
|
|
10/04/2024
|
$47.37
|
$47.37
|
$46.18
|
$46.18
|
3,907
|
|
09/04/2024
|
$47.02
|
$47.11
|
$46.79
|
$46.88
|
6,069
|
|
08/04/2024
|
$46.58
|
$46.82
|
$46.46
|
$46.76
|
4,608
|
|
05/04/2024
|
$46.15
|
$46.20
|
$45.99
|
$46.20
|
3,238
|
|
04/04/2024
|
$46.65
|
$46.82
|
$46.53
|
$46.82
|
805
|
|
03/04/2024
|
$46.07
|
$46.24
|
$45.94
|
$46.24
|
1,759
|
|
02/04/2024
|
$45.90
|
$46.29
|
$45.90
|
$46.19
|
3,815
|
|
01/04/2024
|
$45.66
|
$46.00
|
$45.63
|
$45.92
|
1,793
|
|
29/03/2024
|
$45.66
|
$46.00
|
$45.63
|
$45.92
|
1,793
|
|
28/03/2024
|
$45.66
|
$46.00
|
$45.63
|
$45.92
|
1,793
|
|
27/03/2024
|
$45.79
|
$45.79
|
$45.62
|
$45.64
|
1,721
|
|
26/03/2024
|
$46.11
|
$46.11
|
$45.87
|
$45.87
|
446
|
|
25/03/2024
|
$45.77
|
$45.81
|
$45.73
|
$45.81
|
818
|
|
22/03/2024
|
$46.08
|
$46.09
|
$45.77
|
$45.82
|
909
|
|
21/03/2024
|
$46.32
|
$46.54
|
$46.21
|
$46.26
|
2,725
|
|
20/03/2024
|
$45.44
|
$45.55
|
$45.35
|
$45.50
|
159
|