IShares MSCI Em Ucits ETF USD (Dist)

(IDEM)
Sector: n/a
$48.13
$0.13 0.26
Last updated: 17:04:13

Historic Prices - up to 10 years

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