IShares MSCI Em Ucits ETF USD (Dist)
(IDEM)
Sector: n/a
Historic Prices - up to 10 years
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
|
24/05/2024
|
$42.24
|
$42.47
|
$42.08
|
$42.39
|
44,328
|
23/05/2024
|
$42.72
|
$42.87
|
$41.48
|
$42.52
|
12,976
|
22/05/2024
|
$42.80
|
$42.88
|
$42.58
|
$42.72
|
88,263
|
21/05/2024
|
$42.71
|
$42.84
|
$42.66
|
$42.74
|
15,539
|
20/05/2024
|
$43.10
|
$43.13
|
$42.93
|
$43.08
|
33,563
|
17/05/2024
|
$42.96
|
$43.24
|
$42.89
|
$43.19
|
3,911
|
16/05/2024
|
$42.84
|
$43.10
|
$42.75
|
$43.02
|
22,754
|
15/05/2024
|
$42.46
|
$42.86
|
$42.46
|
$42.86
|
32,646
|
14/05/2024
|
$42.27
|
$42.42
|
$41.46
|
$42.40
|
12,533
|
13/05/2024
|
$42.01
|
$42.35
|
$42.01
|
$42.24
|
6,241
|
10/05/2024
|
$41.99
|
$42.11
|
$41.90
|
$41.91
|
54,705
|