Select a section

SEARCH

IShares MSCI Em Ucits ETF USD (Dist)

(IDEM)

Sector: n/a

$48.13

$0.13 0.26

Last updated: 17:04:13

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
10/07/2025	$48.24	$48.32	$48.06	$48.13	12,670
09/07/2025	$48.21	$48.21	$47.98	$48.01	14,035
08/07/2025	$48.26	$48.29	$48.09	$48.10	16,344
07/07/2025	$47.90	$48.21	$47.89	$48.12	15,666
04/07/2025	$48.11	$48.20	$48.03	$48.15	43,027
03/07/2025	$48.42	$48.60	$48.30	$48.59	111,127
02/07/2025	$48.12	$48.23	$47.93	$48.17	62,183
01/07/2025	$48.11	$48.23	$48.02	$48.05	47,680
30/06/2025	$47.97	$48.05	$47.74	$47.87	349,758
27/06/2025	$48.09	$48.09	$47.89	$47.99	2,223,039
26/06/2025	$47.92	$48.09	$47.87	$48.05	122,164
25/06/2025	$47.81	$47.82	$47.64	$47.69	20,657
24/06/2025	$47.37	$47.60	$47.23	$47.56	26,121
23/06/2025	$46.07	$46.28	$45.88	$46.22	24,969
20/06/2025	$46.32	$46.55	$46.15	$46.18	10,946
19/06/2025	$45.92	$45.95	$45.68	$45.69	26,340
18/06/2025	$46.57	$46.61	$46.36	$46.51	61,001
17/06/2025	$46.80	$47.08	$46.60	$46.64	29,723
16/06/2025	$46.76	$47.19	$46.73	$47.14	94,964
13/06/2025	$46.29	$46.50	$46.25	$46.49	16,187
12/06/2025	$47.11	$47.20	$46.74	$47.08	15,829
11/06/2025	$47.38	$47.60	$47.34	$47.51	7,918
10/06/2025	$46.92	$47.16	$46.82	$46.97	20,667
09/06/2025	$46.81	$46.90	$46.72	$46.90	788
06/06/2025	$46.37	$46.45	$46.24	$46.38	30,786
05/06/2025	$46.22	$46.52	$46.03	$46.47	38,713
04/06/2025	$45.86	$46.09	$45.80	$46.06	29,365
03/06/2025	$45.43	$45.49	$45.25	$45.49	124,999
02/06/2025	$44.85	$45.28	$44.58	$45.14	67,264
30/05/2025	$45.32	$45.38	$44.94	$44.94	117,309
29/05/2025	$45.77	$45.93	$45.53	$45.54	19,208
28/05/2025	$45.58	$45.67	$45.41	$45.41	40,552
27/05/2025	$45.65	$45.75	$45.51	$45.57	17,858
26/05/2025	$45.71	$45.83	$45.68	$45.67	9,490
23/05/2025	$45.71	$45.92	$45.28	$45.67	10,366
22/05/2025	$45.64	$45.64	$45.23	$45.58	8,444
21/05/2025	$45.92	$46.14	$45.85	$46.12	20,773
20/05/2025	$45.75	$45.79	$45.65	$45.72	71,839
19/05/2025	$45.47	$45.85	$45.47	$45.85	21,082
16/05/2025	$45.82	$45.84	$45.64	$45.67	6,966
15/05/2025	$45.68	$45.81	$45.60	$45.71	17,823
14/05/2025	$45.70	$45.99	$45.67	$45.99	78,562
13/05/2025	$45.03	$45.49	$44.86	$45.49	207,577
12/05/2025	$45.36	$45.73	$45.25	$45.33	76,057
09/05/2025	$44.30	$44.60	$44.30	$44.44	181,175
08/05/2025	$44.39	$44.39	$44.09	$44.18	10,381
07/05/2025	$44.38	$44.53	$44.22	$44.22	51,910
06/05/2025	$44.52	$44.82	$44.24	$44.79	63,190
05/05/2025	$44.36	$45.01	$44.36	$44.42	242
02/05/2025	$44.36	$44.74	$44.31	$44.42	45,318
01/05/2025	$43.55	$43.59	$43.40	$43.50	10,135
30/04/2025	$43.43	$43.63	$43.02	$43.15	134,034
29/04/2025	$43.06	$43.24	$43.06	$43.18	74,403
28/04/2025	$43.01	$43.12	$42.93	$42.95	52,601
25/04/2025	$42.85	$42.87	$42.61	$42.75	11,430
24/04/2025	$42.39	$42.90	$42.33	$42.89	159,069
23/04/2025	$42.66	$42.98	$42.60	$42.72	36,407
22/04/2025	$41.95	$42.06	$41.68	$42.06	18,800
21/04/2025	$41.58	$41.74	$41.41	$41.60	124,346
18/04/2025	$41.58	$41.74	$41.41	$41.60	124,346
17/04/2025	$41.58	$41.74	$41.41	$41.60	124,346
16/04/2025	$41.09	$41.52	$41.01	$41.51	45,976
15/04/2025	$41.66	$41.85	$41.62	$41.74	99,129
14/04/2025	$41.49	$41.80	$41.39	$41.67	139,021
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