IShares MSCI Em Ucits ETF USD (Dist)
(IDEM)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$53.38
|
$53.46
|
$52.08
|
$52.08
|
43,290
|
|
09/10/2025
|
$53.89
|
$53.97
|
$53.44
|
$53.47
|
31,984
|
|
08/10/2025
|
$53.30
|
$53.80
|
$53.29
|
$53.80
|
27,334
|
|
07/10/2025
|
$53.95
|
$54.03
|
$53.66
|
$53.65
|
7,179
|
|
06/10/2025
|
$53.61
|
$53.95
|
$53.51
|
$53.87
|
26,833
|
|
03/10/2025
|
$53.60
|
$53.77
|
$53.54
|
$53.69
|
24,884
|
|
02/10/2025
|
$53.58
|
$53.99
|
$53.33
|
$53.37
|
28,000
|
|
01/10/2025
|
$52.76
|
$53.18
|
$52.68
|
$53.11
|
53,353
|
|
30/09/2025
|
$52.62
|
$52.82
|
$52.58
|
$52.67
|
61,695
|
|
29/09/2025
|
$52.60
|
$52.95
|
$52.45
|
$52.63
|
24,215
|
|
26/09/2025
|
$51.87
|
$52.02
|
$51.63
|
$52.00
|
15,748
|
|
25/09/2025
|
$52.65
|
$52.77
|
$52.12
|
$52.24
|
133,362
|
|
24/09/2025
|
$52.83
|
$52.87
|
$52.58
|
$52.63
|
17,633
|
|
23/09/2025
|
$52.47
|
$52.91
|
$52.42
|
$52.88
|
38,361
|
|
22/09/2025
|
$52.48
|
$52.53
|
$52.37
|
$52.47
|
38,038
|
|
19/09/2025
|
$52.32
|
$52.52
|
$52.27
|
$52.37
|
26,066
|
|
18/09/2025
|
$52.47
|
$52.80
|
$52.26
|
$52.53
|
70,323
|
|
17/09/2025
|
$52.59
|
$52.82
|
$52.52
|
$52.72
|
31,713
|
|
16/09/2025
|
$52.35
|
$52.36
|
$51.90
|
$52.23
|
41,657
|
|
15/09/2025
|
$51.74
|
$52.06
|
$51.70
|
$52.02
|
61,411
|
|
12/09/2025
|
$51.76
|
$51.80
|
$51.64
|
$51.67
|
29,837
|
|
11/09/2025
|
$51.20
|
$51.66
|
$51.09
|
$51.66
|
51,153
|
|
10/09/2025
|
$51.49
|
$51.85
|
$50.96
|
$51.54
|
19,954
|
|
09/09/2025
|
$50.90
|
$51.09
|
$50.87
|
$51.00
|
25,408
|
|
08/09/2025
|
$50.57
|
$50.91
|
$50.47
|
$50.61
|
32,095
|
|
05/09/2025
|
$50.03
|
$50.46
|
$50.03
|
$50.19
|
19,115
|
|
04/09/2025
|
$49.54
|
$49.88
|
$49.48
|
$49.51
|
11,145
|
|
03/09/2025
|
$49.68
|
$49.93
|
$49.58
|
$49.79
|
18,830
|
|
02/09/2025
|
$49.85
|
$49.85
|
$49.21
|
$49.45
|
43,072
|
|
01/09/2025
|
$49.75
|
$49.86
|
$49.71
|
$49.73
|
49,647
|
|
29/08/2025
|
$49.70
|
$49.72
|
$49.37
|
$49.63
|
25,077
|
|
28/08/2025
|
$49.69
|
$49.88
|
$49.58
|
$49.87
|
344,337
|
|
27/08/2025
|
$49.86
|
$49.89
|
$49.46
|
$49.62
|
31,304
|
|
26/08/2025
|
$50.08
|
$50.39
|
$49.68
|
$50.12
|
57,934
|
|
25/08/2025
|
$49.53
|
$50.85
|
$49.53
|
$50.43
|
503
|
|
22/08/2025
|
$49.53
|
$50.43
|
$49.53
|
$50.43
|
29,209
|
|
21/08/2025
|
$49.49
|
$49.56
|
$49.38
|
$49.56
|
38,343
|
|
20/08/2025
|
$49.53
|
$49.62
|
$49.32
|
$49.53
|
38,803
|
|
19/08/2025
|
$49.93
|
$49.98
|
$49.75
|
$49.76
|
7,726
|
|
18/08/2025
|
$50.04
|
$50.07
|
$49.71
|
$49.98
|
7,461
|
|
15/08/2025
|
$49.88
|
$49.89
|
$49.75
|
$49.76
|
34,835
|
|
14/08/2025
|
$49.95
|
$50.31
|
$49.00
|
$49.63
|
70,297
|
|
13/08/2025
|
$50.03
|
$50.41
|
$50.03
|
$50.34
|
182,152
|
|
12/08/2025
|
$49.29
|
$49.66
|
$49.18
|
$49.65
|
45,027
|
|
11/08/2025
|
$49.31
|
$49.32
|
$49.17
|
$49.21
|
80,153
|
|
08/08/2025
|
$49.14
|
$49.23
|
$49.07
|
$49.17
|
60,337
|
|
07/08/2025
|
$49.28
|
$49.49
|
$49.20
|
$49.25
|
49,158
|
|
06/08/2025
|
$48.75
|
$48.78
|
$48.62
|
$48.70
|
9,838
|
|
05/08/2025
|
$48.77
|
$48.83
|
$48.57
|
$48.68
|
123,140
|
|
04/08/2025
|
$48.48
|
$48.81
|
$48.39
|
$48.44
|
24,848
|
|
01/08/2025
|
$48.12
|
$48.17
|
$47.77
|
$47.92
|
42,015
|
|
31/07/2025
|
$48.82
|
$48.85
|
$48.74
|
$48.52
|
25,531
|
|
30/07/2025
|
$49.09
|
$49.20
|
$48.78
|
$48.78
|
39,290
|
|
29/07/2025
|
$49.06
|
$49.13
|
$48.90
|
$49.03
|
21,125
|
|
28/07/2025
|
$49.43
|
$49.47
|
$48.98
|
$49.04
|
7,753
|
|
25/07/2025
|
$49.26
|
$49.26
|
$49.07
|
$49.19
|
13,883
|
|
24/07/2025
|
$49.71
|
$49.77
|
$49.51
|
$49.53
|
34,890
|
|
23/07/2025
|
$49.44
|
$49.61
|
$49.41
|
$49.58
|
80,339
|
|
22/07/2025
|
$48.96
|
$49.14
|
$48.89
|
$49.14
|
30,473
|
|
21/07/2025
|
$49.09
|
$49.45
|
$49.03
|
$49.39
|
51,241
|
|
18/07/2025
|
$48.99
|
$49.19
|
$48.97
|
$49.11
|
31,086
|
|
17/07/2025
|
$48.72
|
$48.98
|
$48.62
|
$48.97
|
39,789
|
|
16/07/2025
|
$48.62
|
$48.65
|
$48.31
|
$48.51
|
98,490
|
|
15/07/2025
|
$48.53
|
$48.77
|
$48.44
|
$48.44
|
38,581
|
|
14/07/2025
|
$48.01
|
$48.19
|
$48.01
|
$48.12
|
14,531
|
|
11/07/2025
|
$48.22
|
$48.31
|
$48.09
|
$48.09
|
15,891
|
|
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
|