IShares MSCI Em Ucits ETF USD (Dist)
(IDEM)
Sector: n/a
Historic Prices - up to 10 years
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
|