Market data

Select a section

iShares IV IS Msci EM EX-China USD (Acc)

(EXCS)
Sector: n/a
429.05p
0.45p 0.11
Last updated: 16:41:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 426.70p 428.60p 425.80p 428.60p 63,607
23/06/2025 420.95p 421.50p 418.60p 419.55p 39,578
20/06/2025 422.80p 424.50p 420.50p 421.43p 4,517
19/06/2025 421.45p 421.60p 418.00p 418.45p 16,061
18/06/2025 422.15p 425.00p 422.46p 423.25p 14,185
17/06/2025 422.15p 422.70p 420.45p 422.55p 9,528
16/06/2025 421.65p 425.20p 420.55p 425.20p 41,918
13/06/2025 418.05p 419.85p 417.95p 419.50p 24,174
12/06/2025 425.25p 425.65p 422.65p 424.32p 13,495
11/06/2025 426.00p 429.05p 425.49p 426.75p 87,026
10/06/2025 422.95p 424.35p 422.70p 423.35p 15,527
09/06/2025 419.20p 421.65p 417.65p 420.30p 45,945
06/06/2025 415.90p 418.10p 415.50p 417.15p 19,323
05/06/2025 414.05p 415.95p 413.36p 415.95p 80,556
04/06/2025 412.85p 412.85p 410.35p 411.45p 57,444
03/06/2025 408.35p 409.20p 406.70p 409.03p 59,935
02/06/2025 413.80p 413.80p 405.19p 407.15p 52,301
30/05/2025 409.10p 410.90p 406.40p 406.40p 21,996
29/05/2025 412.05p 415.00p 410.71p 411.47p 62,981
28/05/2025 412.30p 412.60p 410.20p 411.37p 12,393
27/05/2025 408.15p 411.10p 407.65p 410.10p 60,168
26/05/2025 411.80p 412.50p 405.66p 408.95p 28,667
23/05/2025 411.80p 412.50p 405.66p 408.95p 28,667
22/05/2025 410.85p 411.70p 408.40p 411.20p 78,829
21/05/2025 412.85p 415.39p 411.20p 414.55p 91,391
20/05/2025 413.60p 414.39p 412.04p 413.57p 10,302
19/05/2025 414.05p 416.35p 412.21p 416.35p 21,874
16/05/2025 418.85p 419.64p 417.18p 417.75p 50,349
15/05/2025 416.85p 418.20p 415.22p 418.13p 15,523
14/05/2025 415.15p 417.15p 414.15p 417.15p 77,787
13/05/2025 413.85p 416.40p 410.60p 414.52p 19,246
12/05/2025 417.10p 418.15p 413.60p 414.90p 56,005
09/05/2025 405.30p 406.65p 404.30p 405.30p 133,118
08/05/2025 404.45p 404.60p 399.76p 402.05p 62,835
07/05/2025 402.60p 403.57p 401.86p 402.60p 10,376
06/05/2025 403.70p 405.60p 400.81p 404.27p 24,085
05/05/2025 407.00p 410.50p 402.60p 404.70p 4,762
02/05/2025 407.00p 410.50p 402.60p 404.70p 4,762
01/05/2025 396.60p 397.30p 394.51p 396.85p 3,644
30/04/2025 392.80p 394.30p 390.55p 392.05p 266,700
29/04/2025 389.45p 391.35p 377.98p 390.10p 30,235
28/04/2025 390.50p 390.75p 387.15p 387.60p 185,538
25/04/2025 387.95p 388.65p 386.20p 386.65p 135,900
24/04/2025 385.25p 389.25p 384.70p 389.25p 98,359
23/04/2025 385.35p 389.30p 384.93p 387.25p 106,470
22/04/2025 378.40p 380.40p 376.91p 379.87p 42,363
21/04/2025 381.20p 381.65p 379.45p 380.90p 44,605
18/04/2025 381.20p 381.65p 379.45p 380.90p 44,605
17/04/2025 381.20p 381.65p 379.45p 380.90p 44,605
16/04/2025 375.40p 379.78p 373.93p 379.78p 57,044
15/04/2025 381.00p 381.60p 379.36p 381.35p 42,810
14/04/2025 379.30p 383.25p 378.27p 379.45p 41,744
11/04/2025 376.45p 378.05p 373.96p 377.50p 445,315
10/04/2025 385.80p 387.25p 372.55p 372.55p 205,768
09/04/2025 360.05p 364.95p 355.55p 359.00p 47,504
08/04/2025 367.15p 377.25p 365.80p 370.75p 78,643
07/04/2025 352.15p 369.73p 345.95p 363.07p 177,647
04/04/2025 381.95p 384.80p 359.07p 369.78p 64,576
03/04/2025 385.00p 386.10p 381.20p 384.10p 79,118
02/04/2025 395.90p 396.55p 394.05p 396.25p 20,303
01/04/2025 394.80p 397.95p 393.75p 396.20p 12,725
31/03/2025 390.85p 392.55p 389.10p 391.45p 54,651
28/03/2025 398.10p 399.40p 394.61p 395.05p 48,543
27/03/2025 401.95p 402.59p 399.80p 401.40p 122,717
26/03/2025 404.85p 405.65p 403.35p 403.35p 262,391
25/03/2025 405.20p 405.30p 402.75p 403.67p 12,909
24/03/2025 403.20p 405.80p 401.95p 405.25p 247,905
21/03/2025 400.55p 402.50p 399.66p 402.50p 88,191
20/03/2025 400.00p 401.90p 398.60p 399.40p 69,996
19/03/2025 400.25p 400.25p 396.70p 399.05p 149,462
18/03/2025 398.60p 398.90p 396.50p 397.95p 39,232
17/03/2025 395.90p 398.25p 394.90p 398.20p 20,069
14/03/2025 392.60p 395.55p 391.30p 394.95p 12,036
13/03/2025 389.00p 390.12p 387.95p 389.65p 14,044
12/03/2025 390.80p 392.30p 390.26p 392.25p 55,429
11/03/2025 390.00p 391.10p 387.01p 387.72p 19,216
10/03/2025 394.30p 395.35p 389.76p 390.65p 50,408
07/03/2025 396.80p 398.85p 393.28p 393.27p 56,040
06/03/2025 395.00p 398.10p 394.90p 398.10p 52,739
05/03/2025 398.30p 399.55p 396.30p 396.70p 928,859
04/03/2025 394.90p 396.30p 391.80p 392.15p 15,910
03/03/2025 401.40p 403.00p 372.29p 399.25p 35,663
28/02/2025 400.00p 400.25p 397.55p 397.90p 185,573
27/02/2025 407.55p 408.70p 405.00p 406.17p 170,139
26/02/2025 409.40p 413.30p 409.40p 411.90p 10,043
25/02/2025 410.55p 412.65p 408.55p 408.65p 21,013
24/02/2025 414.55p 416.90p 412.76p 413.90p 131,875
21/02/2025 417.50p 419.15p 414.30p 416.87p 99,516
20/02/2025 417.20p 420.20p 417.20p 418.60p 69,923
19/02/2025 419.75p 421.25p 418.05p 419.40p 64,027
18/02/2025 417.65p 419.05p 414.55p 418.73p 27,307
17/02/2025 416.15p 418.05p 415.60p 417.00p 53,937
14/02/2025 416.00p 416.00p 412.86p 414.62p 129,769
13/02/2025 417.50p 418.90p 416.84p 418.90p 46,515
12/02/2025 421.20p 421.20p 417.35p 418.23p 51,077
11/02/2025 422.20p 422.80p 419.99p 422.75p 4,264
10/02/2025 418.65p 424.10p 418.65p 424.10p 59,555
07/02/2025 422.40p 423.45p 421.19p 421.95p 96,461
06/02/2025 420.20p 422.90p 419.05p 418.92p 23,025
05/02/2025 418.05p 420.20p 416.90p 418.92p 13,977
04/02/2025 418.65p 420.15p 418.10p 417.75p 9,869
03/02/2025 415.55p 417.75p 413.45p 417.75p 52,098
31/01/2025 420.75p 422.50p 420.70p 421.95p 124,698
30/01/2025 416.25p 419.90p 414.85p 418.83p 67,542
29/01/2025 417.20p 418.25p 412.60p 416.25p 318,110
28/01/2025 411.55p 413.05p 408.30p 411.57p 22,134
27/01/2025 414.20p 414.20p 407.00p 410.65p 108,273
24/01/2025 427.30p 427.30p 422.90p 423.70p 24,249
23/01/2025 426.70p 428.15p 425.65p 427.58p 277,600
22/01/2025 425.70p 428.15p 424.65p 428.15p 133,496
21/01/2025 424.50p 426.60p 423.60p 424.67p 85,771
20/01/2025 425.35p 429.15p 424.65p 426.03p 37,804
17/01/2025 424.00p 427.15p 423.90p 426.57p 19,353
16/01/2025 423.00p 427.35p 423.00p 421.95p 6,111
15/01/2025 416.65p 421.95p 416.12p 421.95p 87,331
14/01/2025 416.70p 419.65p 415.65p 417.30p 67,732
13/01/2025 415.55p 415.70p 412.96p 414.20p 138,788
10/01/2025 418.60p 419.80p 416.10p 417.20p 100,375
09/01/2025 419.10p 421.01p 419.10p 420.35p 44,862
08/01/2025 415.10p 418.95p 415.10p 418.85p 395,159
07/01/2025 417.95p 419.05p 417.00p 417.65p 75,333
06/01/2025 416.00p 419.60p 416.00p 418.42p 86,091
03/01/2025 415.35p 416.65p 414.70p 416.13p 39,498
02/01/2025 409.90p 415.30p 409.60p 415.02p 83,613
01/01/2025 407.05p 408.95p 405.45p 408.15p 7,203
31/12/2024 407.05p 408.95p 405.45p 408.15p 7,203
30/12/2024 407.05p 410.30p 405.20p 407.85p 52,323
27/12/2024 411.60p 412.75p 407.27p 408.50p 54,505
26/12/2024 411.90p 414.60p 412.53p 412.52p 1,127
25/12/2024 411.90p 414.60p 412.53p 412.52p 1,127

Market data

Select a section