Market data

Select a section

IShares MSCI Em Ucits ETF USD (Dist)

(IDEM)
Sector: n/a
$41.80
$0.31 0.74
Last updated: 16:56:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $41.45 $41.92 $41.44 $41.80 18,406
16/01/2025 $41.75 $41.77 $41.44 $41.24 52,548
15/01/2025 $40.81 $41.36 $40.81 $41.24 55,698
14/01/2025 $40.89 $41.04 $40.78 $40.82 124,597
13/01/2025 $40.40 $40.41 $40.13 $40.28 100,493
10/01/2025 $41.14 $41.21 $40.42 $40.63 40,038
09/01/2025 $41.24 $41.48 $41.23 $41.37 92,336
08/01/2025 $41.47 $41.62 $40.90 $41.38 223,502
07/01/2025 $42.00 $42.07 $41.77 $41.82 9,678
06/01/2025 $41.82 $42.51 $41.74 $42.14 125,982
03/01/2025 $41.68 $41.75 $41.54 $41.71 114,320
02/01/2025 $41.54 $41.61 $41.09 $41.53 56,389
01/01/2025 $41.42 $41.59 $41.42 $41.58 33,003
31/12/2024 $41.42 $41.59 $41.42 $41.58 33,003
30/12/2024 $41.68 $41.77 $41.37 $41.41 50,366
27/12/2024 $41.78 $42.18 $41.43 $41.83 20,609
26/12/2024 $42.23 $42.24 $42.09 $42.12 68,179
25/12/2024 $42.23 $42.24 $42.09 $42.12 68,179
24/12/2024 $42.23 $42.24 $42.09 $42.12 68,179
23/12/2024 $42.00 $42.05 $41.80 $41.90 4,447
20/12/2024 $41.64 $41.89 $41.23 $41.89 59,257
19/12/2024 $41.94 $42.08 $41.79 $41.92 8,864
18/12/2024 $42.77 $42.78 $42.52 $42.51 27,011
17/12/2024 $42.50 $42.59 $42.37 $42.55 34,954
16/12/2024 $42.77 $43.06 $42.75 $42.76 8,503
13/12/2024 $42.90 $43.06 $42.80 $42.87 18,322
12/12/2024 $43.40 $43.40 $42.35 $43.03 1,094,311
11/12/2024 $43.02 $43.20 $43.00 $43.16 53,792
10/12/2024 $43.15 $43.36 $43.08 $43.08 24,493
09/12/2024 $43.43 $44.05 $43.39 $43.96 40,378
06/12/2024 $43.04 $43.23 $42.94 $42.96 16,720
05/12/2024 $42.77 $42.99 $42.73 $42.99 30,706
04/12/2024 $42.73 $42.78 $42.57 $42.68 13,931
03/12/2024 $42.68 $42.78 $42.23 $42.55 11,315
02/12/2024 $42.23 $42.43 $42.16 $42.42 93,874
29/11/2024 $41.91 $42.29 $41.83 $42.27 31,174
28/11/2024 $41.88 $42.01 $41.88 $41.94 47,184
27/11/2024 $42.50 $42.55 $42.13 $42.13 171,549
26/11/2024 $42.05 $42.41 $42.00 $42.16 26,826
25/11/2024 $42.40 $42.61 $42.31 $42.32 61,062
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

Market data

Select a section