iShares IV iSh Msci EM Value USD-Acc
(EMVL)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$50.00
|
$50.50
|
$49.87
|
$50.38
|
1,808
|
|
16/01/2025
|
$50.25
|
$50.30
|
$49.92
|
$49.69
|
1,328
|
|
15/01/2025
|
$49.28
|
$49.83
|
$49.22
|
$49.69
|
5,603
|
|
14/01/2025
|
$49.41
|
$49.41
|
$49.19
|
$49.19
|
1,791
|
|
13/01/2025
|
$48.71
|
$48.83
|
$48.46
|
$48.60
|
905
|
|
10/01/2025
|
$49.74
|
$49.74
|
$49.02
|
$49.07
|
7,332
|
|
09/01/2025
|
$50.01
|
$50.03
|
$49.75
|
$49.87
|
1,033
|
|
08/01/2025
|
$50.15
|
$50.30
|
$49.57
|
$49.81
|
3,218
|
|
07/01/2025
|
$50.50
|
$50.68
|
$50.15
|
$50.15
|
962
|
|
06/01/2025
|
$50.29
|
$51.02
|
$50.20
|
$50.50
|
6,144
|
|
03/01/2025
|
$49.90
|
$50.05
|
$49.89
|
$49.92
|
476
|
|
02/01/2025
|
$49.85
|
$49.92
|
$49.50
|
$49.70
|
12,099
|
|
01/01/2025
|
$49.99
|
$50.27
|
$49.87
|
$50.10
|
469
|
|
31/12/2024
|
$49.99
|
$50.27
|
$49.87
|
$50.10
|
469
|
|
30/12/2024
|
$50.14
|
$50.52
|
$49.75
|
$49.87
|
4,384
|
|
27/12/2024
|
$50.61
|
$50.61
|
$50.06
|
$50.38
|
3,334
|
|
26/12/2024
|
$50.40
|
$50.71
|
$50.40
|
$50.51
|
231
|
|
25/12/2024
|
$50.40
|
$50.71
|
$50.40
|
$50.51
|
231
|
|
24/12/2024
|
$50.40
|
$50.71
|
$50.40
|
$50.51
|
231
|
|
23/12/2024
|
$50.55
|
$50.55
|
$49.84
|
$50.07
|
4,807
|
|
20/12/2024
|
$49.73
|
$50.04
|
$49.18
|
$49.94
|
2,933
|
|
19/12/2024
|
$49.91
|
$50.00
|
$49.63
|
$49.78
|
1,484
|
|
18/12/2024
|
$50.38
|
$50.74
|
$50.26
|
$50.26
|
4,353
|
|
17/12/2024
|
$50.24
|
$50.36
|
$50.13
|
$50.28
|
10,477
|
|
16/12/2024
|
$50.40
|
$50.68
|
$50.35
|
$50.44
|
9,227
|
|
13/12/2024
|
$50.41
|
$50.52
|
$50.26
|
$50.26
|
2,570
|
|
12/12/2024
|
$50.95
|
$51.00
|
$50.39
|
$50.44
|
6,176
|
|
11/12/2024
|
$50.36
|
$50.63
|
$50.33
|
$50.47
|
4,620
|
|
10/12/2024
|
$50.66
|
$50.72
|
$50.46
|
$50.48
|
18,020
|
|
09/12/2024
|
$50.80
|
$51.64
|
$50.70
|
$51.44
|
13,719
|
|
06/12/2024
|
$50.80
|
$50.80
|
$50.32
|
$50.32
|
16,463
|
|
05/12/2024
|
$50.01
|
$50.40
|
$50.01
|
$50.40
|
22,871
|
|
04/12/2024
|
$50.37
|
$50.40
|
$50.01
|
$50.13
|
6,107
|
|
03/12/2024
|
$50.42
|
$50.42
|
$49.69
|
$49.92
|
9,222
|
|
02/12/2024
|
$49.73
|
$49.90
|
$49.35
|
$49.84
|
13,984
|
|
29/11/2024
|
$49.42
|
$49.86
|
$49.22
|
$49.83
|
22,541
|
|
28/11/2024
|
$49.78
|
$49.78
|
$49.31
|
$49.41
|
1,208
|
|
27/11/2024
|
$50.44
|
$50.44
|
$49.70
|
$49.70
|
2,941
|
|
26/11/2024
|
$51.00
|
$51.00
|
$49.64
|
$49.95
|
1,878
|
|
25/11/2024
|
$50.02
|
$50.36
|
$49.84
|
$50.11
|
6,076
|
|
22/11/2024
|
$50.06
|
$50.12
|
$49.76
|
$50.26
|
20,156
|
|
21/11/2024
|
$49.89
|
$50.26
|
$49.76
|
$50.26
|
103,130
|
|
20/11/2024
|
$50.66
|
$50.66
|
$49.89
|
$49.88
|
14,989
|
|
19/11/2024
|
$50.61
|
$50.72
|
$49.85
|
$50.35
|
6,783
|
|
18/11/2024
|
$50.05
|
$50.37
|
$49.89
|
$50.22
|
6,039
|
|
15/11/2024
|
$49.77
|
$49.77
|
$49.28
|
$49.77
|
12,196
|
|
14/11/2024
|
$49.25
|
$49.82
|
$49.25
|
$49.77
|
14,424
|
|
13/11/2024
|
$49.67
|
$50.19
|
$49.60
|
$49.63
|
28,735
|
|
12/11/2024
|
$50.34
|
$50.34
|
$49.79
|
$49.99
|
6,822
|
|
11/11/2024
|
$51.97
|
$51.97
|
$50.70
|
$50.72
|
25,415
|
|
08/11/2024
|
$52.21
|
$52.25
|
$50.87
|
$50.96
|
2,630
|
|
07/11/2024
|
$51.81
|
$52.37
|
$51.43
|
$52.18
|
1,327
|
|
06/11/2024
|
$50.90
|
$51.41
|
$50.79
|
$51.01
|
22,610
|
|
05/11/2024
|
$52.11
|
$52.11
|
$51.56
|
$51.75
|
976
|
|
04/11/2024
|
$50.93
|
$51.42
|
$50.88
|
$51.34
|
6,517
|
|
01/11/2024
|
$50.86
|
$51.41
|
$50.86
|
$51.13
|
2,454
|
|
31/10/2024
|
$50.79
|
$50.93
|
$50.30
|
$50.76
|
1,949
|
|
30/10/2024
|
$51.26
|
$51.36
|
$50.70
|
$50.92
|
1,331
|
|
29/10/2024
|
$51.60
|
$51.73
|
$51.39
|
$51.58
|
1,882
|
|
28/10/2024
|
$51.66
|
$51.83
|
$51.38
|
$51.69
|
1,718
|
|
25/10/2024
|
$51.46
|
$51.71
|
$51.43
|
$51.60
|
1,908
|
|
24/10/2024
|
$51.42
|
$51.57
|
$51.07
|
$51.33
|
27,561
|
|
23/10/2024
|
$51.70
|
$51.91
|
$51.17
|
$51.33
|
12,827
|
|
22/10/2024
|
$51.30
|
$51.69
|
$51.14
|
$51.58
|
158,764
|
|
21/10/2024
|
$51.87
|
$51.95
|
$51.18
|
$51.40
|
8,456
|
|
18/10/2024
|
$52.41
|
$52.41
|
$51.85
|
$52.05
|
116,587
|
|
17/10/2024
|
$51.87
|
$51.87
|
$51.35
|
$51.68
|
8,370
|
|
16/10/2024
|
$52.11
|
$52.13
|
$51.78
|
$52.10
|
163,974
|
|
15/10/2024
|
$52.85
|
$52.85
|
$51.63
|
$51.65
|
11,842
|
|
14/10/2024
|
$52.81
|
$52.81
|
$52.27
|
$52.75
|
6,277
|
|
11/10/2024
|
$52.21
|
$52.83
|
$51.77
|
$52.67
|
13,295
|
|
10/10/2024
|
$52.13
|
$52.55
|
$52.09
|
$52.27
|
6,159
|
|
09/10/2024
|
$52.48
|
$52.59
|
$51.04
|
$52.19
|
4,346
|
|
08/10/2024
|
$52.78
|
$52.79
|
$51.90
|
$52.42
|
10,187
|
|
07/10/2024
|
$54.60
|
$54.60
|
$54.23
|
$54.50
|
22,613
|
|
04/10/2024
|
$53.86
|
$53.86
|
$53.36
|
$53.36
|
10,592
|
|
03/10/2024
|
$53.60
|
$53.60
|
$52.66
|
$52.90
|
10,261
|
|
02/10/2024
|
$53.87
|
$54.06
|
$53.25
|
$53.33
|
15,535
|
|
01/10/2024
|
$52.56
|
$52.96
|
$52.32
|
$52.57
|
3,306
|
|
30/09/2024
|
$53.64
|
$53.66
|
$52.76
|
$52.81
|
9,930
|
|
27/09/2024
|
$53.36
|
$53.79
|
$53.11
|
$53.61
|
14,972
|
|
26/09/2024
|
$53.36
|
$53.93
|
$52.61
|
$53.93
|
4,711
|
|
25/09/2024
|
$52.02
|
$52.50
|
$51.76
|
$52.50
|
4,067
|
|
24/09/2024
|
$51.52
|
$52.39
|
$51.37
|
$52.39
|
5,940
|
|
23/09/2024
|
$50.62
|
$50.78
|
$50.24
|
$50.50
|
13,054
|
|
20/09/2024
|
$50.49
|
$50.57
|
$50.11
|
$50.14
|
5,614
|
|
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
|