Market data

Select a section

IShares MSCI Em Ucits ETF USD (Dist)

(IDEM)
Sector: n/a
$40.57
$0.62 1.55
Last updated: 16:58:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $40.67 $40.94 $40.54 $40.57 47,953
10/04/2025 $40.88 $41.08 $39.96 $39.96 60,663
09/04/2025 $38.34 $38.98 $37.94 $38.17 72,247
08/04/2025 $39.00 $39.71 $38.78 $39.11 117,624
07/04/2025 $37.72 $39.43 $37.64 $38.37 149,557
04/04/2025 $42.42 $42.45 $40.08 $40.24 113,523
03/04/2025 $42.60 $42.87 $42.47 $42.62 36,205
02/04/2025 $43.35 $43.63 $43.23 $43.39 19,757
01/04/2025 $43.24 $43.45 $43.09 $43.43 33,973
31/03/2025 $42.98 $43.00 $42.76 $42.97 20,157
28/03/2025 $43.72 $43.75 $43.36 $43.36 74,554
27/03/2025 $43.99 $44.27 $43.93 $44.21 14,687
26/03/2025 $44.16 $44.21 $43.99 $43.99 107,566
25/03/2025 $43.97 $44.29 $43.97 $44.19 48,064
24/03/2025 $44.26 $44.36 $44.16 $44.23 50,431
21/03/2025 $44.02 $44.05 $43.86 $44.03 16,024
20/03/2025 $44.46 $44.46 $44.04 $44.14 54,726
19/03/2025 $44.49 $44.71 $44.45 $44.55 275,424
18/03/2025 $44.64 $44.76 $44.35 $44.57 26,530
17/03/2025 $43.87 $44.56 $43.86 $44.56 36,239
14/03/2025 $43.43 $43.81 $43.43 $43.78 48,702
13/03/2025 $42.92 $43.16 $42.86 $43.12 18,933
12/03/2025 $43.29 $43.47 $43.25 $43.47 25,649
11/03/2025 $43.31 $43.48 $42.96 $43.14 57,944
10/03/2025 $43.59 $43.61 $43.11 $43.12 38,623
07/03/2025 $43.98 $44.12 $43.69 $43.69 621,953
06/03/2025 $44.10 $44.20 $43.94 $44.03 539,009
05/03/2025 $43.50 $43.66 $43.41 $43.60 66,698
04/03/2025 $42.66 $42.74 $42.30 $42.32 36,484
03/03/2025 $42.82 $43.15 $42.78 $43.01 73,045
28/02/2025 $42.58 $42.76 $42.45 $42.71 26,804
27/02/2025 $44.01 $44.29 $43.60 $43.78 475,494
26/02/2025 $44.41 $44.58 $44.29 $44.52 27,075
25/02/2025 $43.70 $43.95 $43.66 $43.74 39,795
24/02/2025 $44.45 $44.51 $43.83 $43.92 10,113
21/02/2025 $44.86 $45.00 $44.75 $44.81 7,304
20/02/2025 $44.20 $44.82 $43.97 $44.53 65,139
19/02/2025 $44.52 $44.59 $44.18 $44.24 66,846
18/02/2025 $44.39 $44.44 $44.25 $44.39 6,622
17/02/2025 $44.03 $44.28 $44.00 $44.27 95,430
14/02/2025 $43.82 $43.93 $43.57 $43.86 6,531
13/02/2025 $43.29 $43.59 $43.18 $43.58 5,077
12/02/2025 $43.36 $43.37 $42.94 $43.20 18,042
11/02/2025 $42.86 $43.25 $42.82 $43.21 78,045
10/02/2025 $43.04 $43.27 $43.01 $43.19 17,167
07/02/2025 $43.14 $43.29 $42.60 $42.80 12,579
06/02/2025 $42.70 $42.83 $42.65 $42.71 59,275
05/02/2025 $42.61 $42.71 $42.48 $42.71 111,422
04/02/2025 $42.46 $42.91 $42.43 $42.22 21,062
03/02/2025 $41.50 $42.22 $41.44 $42.22 21,107
31/01/2025 $42.92 $42.95 $42.70 $42.78 42,420
30/01/2025 $42.21 $42.93 $42.21 $42.77 12,815
29/01/2025 $42.35 $42.39 $42.22 $42.25 11,274
28/01/2025 $41.69 $41.80 $41.61 $41.63 16,615
27/01/2025 $41.76 $41.84 $41.54 $41.68 46,874
24/01/2025 $42.51 $42.59 $42.36 $42.59 76,229
23/01/2025 $42.11 $42.22 $41.98 $42.22 23,839
22/01/2025 $41.95 $42.29 $41.91 $42.15 257,631
21/01/2025 $42.07 $42.10 $41.90 $42.10 20,805
20/01/2025 $41.97 $42.48 $41.75 $42.30 11,284
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

Market data

Select a section