Market data

Select a section

IShares MSCI Em Ucits ETF USD (Dist)

(IDEM)
Sector: n/a
$42.41
$0.22 0.53
Last updated: 12:00:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $42.28 $42.30 $42.06 $42.22 8,365
21/11/2024 $42.20 $42.27 $41.61 $42.22 47,992
20/11/2024 $42.52 $42.59 $42.16 $42.16 22,777
19/11/2024 $42.67 $42.72 $42.20 $42.48 22,668
18/11/2024 $42.15 $42.40 $42.11 $42.37 10,798
15/11/2024 $42.11 $42.36 $41.92 $42.20 86,488
14/11/2024 $42.06 $42.21 $41.66 $42.20 25,674
13/11/2024 $42.53 $42.67 $42.01 $42.46 7,963
12/11/2024 $42.66 $42.73 $42.41 $42.46 139,125
11/11/2024 $43.61 $43.70 $43.25 $43.27 6,718
08/11/2024 $44.40 $44.40 $43.56 $43.56 38,784
07/11/2024 $44.23 $44.65 $44.17 $44.57 7,780
06/11/2024 $43.76 $44.01 $43.32 $43.60 38,429
05/11/2024 $44.17 $44.30 $44.10 $44.26 10,302
04/11/2024 $43.71 $43.98 $43.70 $43.86 8,912
01/11/2024 $43.61 $43.80 $43.56 $43.65 4,429
31/10/2024 $43.39 $43.54 $43.11 $43.26 21,450
30/10/2024 $43.86 $43.93 $43.02 $44.10 9,700
29/10/2024 $44.04 $44.42 $43.91 $44.10 40,969
28/10/2024 $44.13 $44.29 $44.00 $44.17 22,885
25/10/2024 $44.01 $44.23 $43.94 $44.17 90,298
24/10/2024 $44.02 $44.13 $43.81 $44.11 107,964
23/10/2024 $44.38 $44.47 $44.09 $44.11 31,175
22/10/2024 $44.33 $44.42 $44.12 $44.31 15,036
21/10/2024 $44.50 $44.62 $44.28 $44.28 9,238
18/10/2024 $44.90 $45.16 $44.88 $44.93 12,202
17/10/2024 $44.42 $44.47 $44.21 $44.44 6,893
16/10/2024 $44.45 $44.63 $44.35 $44.63 11,674
15/10/2024 $44.59 $44.77 $44.32 $44.37 50,475
14/10/2024 $45.12 $45.33 $44.97 $45.12 19,005
11/10/2024 $44.72 $45.27 $44.72 $45.27 29,958
10/10/2024 $45.04 $45.05 $44.72 $44.96 33,497
09/10/2024 $44.58 $44.99 $44.52 $44.95 118,595
08/10/2024 $45.08 $45.23 $44.59 $45.08 16,875
07/10/2024 $46.31 $46.34 $46.09 $46.10 5,145
04/10/2024 $45.99 $46.08 $45.36 $45.68 9,712
03/10/2024 $45.81 $45.89 $45.19 $45.53 12,678
02/10/2024 $46.23 $46.57 $45.77 $45.92 21,536
01/10/2024 $45.22 $45.36 $44.90 $45.08 103,778
30/09/2024 $45.84 $45.94 $45.19 $45.19 241,052
27/09/2024 $45.62 $46.06 $45.58 $45.78 97,601
26/09/2024 $45.10 $46.02 $45.08 $45.76 93,475
25/09/2024 $44.16 $44.58 $44.12 $44.46 11,883
24/09/2024 $43.84 $44.48 $43.75 $44.47 21,112
23/09/2024 $42.99 $43.35 $42.94 $43.28 9,117
20/09/2024 $43.00 $43.09 $42.77 $42.77 85,944
19/09/2024 $42.75 $42.89 $42.64 $42.08 5,829
18/09/2024 $42.20 $42.28 $42.08 $42.08 91,102
17/09/2024 $42.21 $42.40 $42.18 $42.26 414,507
16/09/2024 $42.09 $42.18 $41.99 $42.03 19,983
13/09/2024 $41.85 $42.05 $41.85 $41.61 28,659
12/09/2024 $41.61 $41.72 $41.46 $41.44 46,132
11/09/2024 $41.60 $41.61 $41.25 $41.48 45,010
10/09/2024 $41.65 $41.68 $41.47 $41.48 13,287
09/09/2024 $41.57 $41.75 $41.54 $41.68 30,167
06/09/2024 $42.05 $42.43 $41.49 $41.54 39,155
05/09/2024 $42.05 $42.33 $42.02 $42.08 101,861
04/09/2024 $41.79 $42.35 $41.79 $42.21 85,232
03/09/2024 $42.73 $42.78 $42.25 $42.28 69,715
02/09/2024 $42.82 $43.15 $42.71 $42.85 67,616
30/08/2024 $43.12 $43.24 $42.86 $42.85 65,236
29/08/2024 $42.84 $43.07 $42.77 $43.02 905,678
28/08/2024 $43.05 $43.14 $42.79 $42.79 119,397
27/08/2024 $43.02 $43.10 $42.95 $42.95 177,722
26/08/2024 $43.16 $43.17 $42.80 $42.81 20,370
23/08/2024 $43.16 $43.17 $42.80 $42.81 20,370
22/08/2024 $43.16 $43.17 $42.80 $42.81 20,370
21/08/2024 $42.95 $43.16 $42.89 $43.16 44,499
20/08/2024 $43.18 $43.28 $42.94 $42.97 63,582
19/08/2024 $42.90 $43.16 $42.71 $42.81 74,961
16/08/2024 $42.71 $42.81 $42.58 $42.81 32,528
15/08/2024 $42.01 $42.45 $41.95 $42.41 219,720
14/08/2024 $41.95 $42.14 $41.92 $41.97 21,967
13/08/2024 $41.77 $41.95 $41.62 $41.95 34,516
12/08/2024 $41.60 $41.83 $41.57 $41.74 29,666
09/08/2024 $41.55 $41.69 $41.30 $41.47 33,518
08/08/2024 $40.77 $41.23 $40.56 $41.22 15,113
07/08/2024 $40.81 $41.13 $40.71 $40.97 23,677
06/08/2024 $40.18 $40.22 $39.67 $40.06 49,421
05/08/2024 $39.24 $39.91 $38.80 $39.88 145,601
02/08/2024 $41.31 $41.36 $40.95 $41.06 76,468
01/08/2024 $42.35 $42.52 $42.08 $42.08 35,029
31/07/2024 $42.32 $42.63 $42.28 $42.63 67,823
30/07/2024 $41.91 $41.93 $41.60 $41.64 22,209
29/07/2024 $42.17 $42.17 $41.70 $41.72 57,064
26/07/2024 $41.80 $41.93 $41.68 $41.69 116,459
25/07/2024 $41.55 $41.73 $40.63 $41.69 26,455
24/07/2024 $42.14 $42.23 $42.02 $42.03 29,621
23/07/2024 $42.31 $42.48 $42.31 $42.43 8,404
22/07/2024 $42.41 $42.62 $42.40 $42.52 29,241
19/07/2024 $42.41 $42.59 $42.35 $42.35 5,578
18/07/2024 $43.40 $43.40 $42.52 $42.84 43,059
17/07/2024 $43.50 $43.55 $43.23 $43.24 5,840
16/07/2024 $43.68 $43.75 $43.61 $43.71 13,495
15/07/2024 $43.85 $43.91 $43.75 $43.81 7,877
12/07/2024 $43.85 $44.19 $43.85 $44.13 36,270
11/07/2024 $43.88 $44.17 $43.84 $43.92 24,692
10/07/2024 $43.39 $43.59 $43.33 $43.56 11,242
09/07/2024 $43.39 $43.43 $43.24 $43.29 14,246
08/07/2024 $43.20 $43.33 $43.20 $43.26 12,371
05/07/2024 $43.21 $43.24 $42.92 $43.08 19,168
04/07/2024 $43.17 $43.20 $43.10 $43.11 38,202
03/07/2024 $42.42 $42.98 $42.42 $42.97 39,399
02/07/2024 $42.10 $42.25 $41.99 $42.24 1,102,844
01/07/2024 $42.34 $42.45 $42.26 $42.28 31,130
28/06/2024 $42.39 $42.43 $42.27 $42.31 1,021,057
27/06/2024 $42.04 $42.25 $42.04 $42.07 9,900
26/06/2024 $42.35 $42.35 $41.96 $42.01 42,280
25/06/2024 $42.24 $42.29 $42.04 $42.08 28,014
24/06/2024 $42.14 $42.50 $42.09 $42.44 49,455
21/06/2024 $42.49 $42.50 $42.27 $42.27 109,476
20/06/2024 $42.75 $42.79 $42.48 $42.48 33,195
19/06/2024 $42.76 $42.83 $42.68 $42.75 41,662
18/06/2024 $42.05 $42.41 $42.04 $42.41 47,667
17/06/2024 $41.80 $41.89 $41.77 $41.86 138,249
14/06/2024 $41.69 $41.75 $41.50 $41.72 1,222,002
13/06/2024 $41.74 $41.87 $41.53 $41.53 7,694
12/06/2024 $41.72 $42.12 $41.64 $42.10 25,343
11/06/2024 $41.68 $41.68 $41.35 $41.41 69,084
10/06/2024 $41.55 $41.77 $41.48 $41.77 29,179
07/06/2024 $41.96 $41.99 $41.64 $41.67 1,799
06/06/2024 $41.88 $41.97 $41.79 $41.97 32,676
05/06/2024 $41.32 $41.68 $41.23 $41.68 52,016
04/06/2024 $40.88 $41.32 $40.80 $40.89 46,964
03/06/2024 $41.76 $41.86 $41.58 $41.58 73,527
31/05/2024 $41.12 $41.29 $40.89 $40.92 180,951
30/05/2024 $41.34 $41.62 $40.93 $41.62 61,610
29/05/2024 $41.97 $42.01 $41.65 $41.65 19,359
28/05/2024 $42.56 $42.61 $42.12 $42.42 12,196
27/05/2024 $42.24 $42.51 $42.24 $42.39 54

Market data

Select a section