Market data

Select a section

IShares MSCI Em Ucits ETF USD (Dist)

(IEEM)
Sector: n/a
3,500.50p
8.00p 0.23
Last updated: 17:11:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 3,491.00p 3,495.25p 3,468.50p 3,492.50p 4,557
23/06/2025 3,428.75p 3,439.24p 3,418.00p 3,425.62p 2,493
20/06/2025 3,439.75p 3,453.00p 3,426.50p 3,426.50p 5,016
19/06/2025 3,422.00p 3,428.00p 3,402.50p 3,402.75p 19,697
18/06/2025 3,452.25p 3,467.50p 3,444.25p 3,449.63p 41,657
17/06/2025 3,449.50p 3,463.50p 3,437.30p 3,454.50p 158,955
16/06/2025 3,441.25p 3,468.75p 3,436.00p 3,467.50p 17,543
13/06/2025 3,417.00p 3,426.72p 3,412.75p 3,418.62p 8,003
12/06/2025 3,476.00p 3,476.50p 3,458.25p 3,464.88p 23,182
11/06/2025 3,514.00p 3,525.25p 3,503.50p 3,504.75p 22,571
10/06/2025 3,475.25p 3,488.00p 3,475.25p 3,476.75p 5,122
09/06/2025 3,450.00p 3,459.88p 3,445.00p 3,459.00p 783
06/06/2025 3,420.50p 3,432.25p 3,417.00p 3,428.63p 16,991
05/06/2025 3,412.50p 3,418.88p 3,401.79p 3,418.88p 18,638
04/06/2025 3,385.75p 3,401.25p 3,385.75p 3,394.25p 22,577
03/06/2025 3,346.75p 3,363.75p 3,346.50p 3,359.88p 16,055
02/06/2025 3,322.50p 3,340.75p 3,316.85p 3,333.75p 8,693
30/05/2025 3,364.00p 3,369.00p 3,339.50p 3,342.75p 11,604
29/05/2025 3,401.25p 3,413.54p 3,377.69p 3,381.38p 9,631
28/05/2025 3,376.50p 3,383.50p 3,372.68p 3,373.50p 11,404
27/05/2025 3,374.25p 3,376.75p 3,358.03p 3,373.50p 3,980
26/05/2025 3,401.50p 3,406.25p 3,358.25p 3,384.50p 15,455
23/05/2025 3,401.50p 3,406.25p 3,358.25p 3,384.50p 15,455
22/05/2025 3,401.00p 3,403.75p 3,385.50p 3,394.37p 13,451
21/05/2025 3,420.25p 3,431.75p 3,419.00p 3,427.50p 50,184
20/05/2025 3,413.00p 3,429.79p 3,413.00p 3,420.50p 39,157
19/05/2025 3,399.75p 3,428.88p 3,396.77p 3,428.87p 69,201
16/05/2025 3,439.00p 3,448.95p 3,437.39p 3,444.63p 18,606
15/05/2025 3,432.75p 3,446.00p 3,431.75p 3,441.88p 13,901
14/05/2025 3,434.75p 3,456.00p 3,431.25p 3,456.00p 17,760
13/05/2025 3,415.00p 3,427.13p 3,395.00p 3,427.13p 58,793
12/05/2025 3,413.75p 3,466.50p 3,411.50p 3,431.00p 21,653
09/05/2025 3,348.00p 3,354.00p 3,336.02p 3,337.50p 22,036
08/05/2025 3,341.75p 3,343.75p 3,304.25p 3,321.75p 35,058
07/05/2025 3,323.00p 3,338.50p 3,306.50p 3,314.25p 15,487
06/05/2025 3,348.00p 3,355.25p 3,323.50p 3,348.50p 40,820
05/05/2025 3,338.75p 3,366.50p 3,331.15p 3,343.62p 60,064
02/05/2025 3,338.75p 3,366.50p 3,331.15p 3,343.62p 60,064
01/05/2025 3,272.50p 3,279.25p 3,260.00p 3,273.50p 20,633
30/04/2025 3,244.50p 3,256.00p 3,229.47p 3,234.50p 31,810
29/04/2025 3,218.50p 3,229.19p 3,216.50p 3,222.75p 10,195
28/04/2025 3,227.00p 3,254.25p 3,209.00p 3,209.00p 25,944
25/04/2025 3,215.50p 3,223.25p 3,202.08p 3,212.25p 9,980
24/04/2025 3,190.50p 3,224.50p 3,184.50p 3,222.62p 4,441
23/04/2025 3,198.50p 3,233.75p 3,198.50p 3,215.12p 86,055
22/04/2025 3,132.25p 3,153.50p 3,110.75p 3,145.25p 7,800
21/04/2025 3,148.50p 3,152.75p 3,128.00p 3,135.25p 5,817
18/04/2025 3,148.50p 3,152.75p 3,128.00p 3,135.25p 5,817
17/04/2025 3,148.50p 3,152.75p 3,128.00p 3,135.25p 5,817
16/04/2025 3,089.50p 3,135.50p 3,089.50p 3,135.50p 21,338
15/04/2025 3,156.50p 3,163.72p 3,147.03p 3,157.75p 63,442
14/04/2025 3,147.50p 3,176.25p 3,142.84p 3,162.50p 10,493
11/04/2025 3,119.75p 3,132.75p 3,091.25p 3,106.50p 34,743
10/04/2025 3,179.75p 3,193.25p 3,082.50p 3,082.50p 58,058
09/04/2025 2,987.75p 3,043.50p 2,965.75p 2,982.75p 26,822
08/04/2025 3,053.00p 3,105.11p 3,040.69p 3,063.50p 20,342
07/04/2025 2,939.00p 3,076.00p 2,912.00p 3,011.75p 39,518
04/04/2025 3,243.75p 3,251.75p 3,067.75p 3,113.00p 74,385
03/04/2025 3,259.75p 3,262.50p 3,223.50p 3,252.25p 28,328
02/04/2025 3,338.50p 3,360.75p 3,338.50p 3,346.75p 10,179
01/04/2025 3,348.75p 3,362.50p 3,336.00p 3,360.75p 19,591
31/03/2025 3,314.50p 3,328.50p 3,301.00p 3,325.50p 14,318
28/03/2025 3,369.50p 3,380.25p 3,346.02p 3,348.13p 6,184
27/03/2025 3,403.75p 3,418.48p 3,398.25p 3,412.00p 10,228
26/03/2025 3,424.00p 3,427.47p 3,407.50p 3,410.50p 14,593
25/03/2025 3,409.00p 3,422.48p 3,403.77p 3,410.50p 66,553
24/03/2025 3,423.75p 3,428.24p 3,413.69p 3,426.63p 50,466
21/03/2025 3,400.75p 3,410.75p 3,392.87p 3,410.00p 7,976
20/03/2025 3,425.00p 3,427.25p 3,397.75p 3,406.00p 30,482
19/03/2025 3,429.50p 3,447.78p 3,428.00p 3,435.12p 19,498
18/03/2025 3,436.75p 3,444.25p 3,421.52p 3,429.00p 22,877
17/03/2025 3,392.75p 3,432.50p 3,387.25p 3,430.00p 10,552
14/03/2025 3,363.25p 3,397.00p 3,359.50p 3,389.00p 15,150
13/03/2025 3,317.00p 3,335.55p 3,314.50p 3,331.00p 21,964
12/03/2025 3,351.00p 3,354.24p 3,334.77p 3,349.12p 6,185
11/03/2025 3,356.75p 3,362.43p 3,329.73p 3,333.00p 9,252
10/03/2025 3,360.00p 3,380.50p 3,327.66p 3,341.50p 14,620
07/03/2025 3,410.50p 3,413.75p 3,383.50p 3,383.50p 104,620
06/03/2025 3,418.50p 3,423.98p 3,410.52p 3,414.88p 21,735
05/03/2025 3,394.75p 3,399.75p 3,377.74p 3,387.87p 36,171
04/03/2025 3,360.00p 3,364.00p 3,328.00p 3,334.25p 129,104
03/03/2025 3,402.25p 3,405.50p 3,375.27p 3,384.75p 16,541
28/02/2025 3,388.00p 3,396.25p 3,374.25p 3,390.75p 27,863
27/02/2025 3,472.50p 3,485.66p 3,450.39p 3,468.88p 11,375
26/02/2025 3,508.00p 3,516.06p 3,496.75p 3,507.00p 5,899
25/02/2025 3,464.25p 3,469.25p 3,449.68p 3,456.87p 6,735
24/02/2025 3,518.75p 3,519.75p 3,471.25p 3,476.63p 84,237
21/02/2025 3,537.25p 3,557.50p 3,537.04p 3,544.37p 27,618
20/02/2025 3,501.75p 3,551.25p 3,500.25p 3,524.00p 196,245
19/02/2025 3,529.00p 3,531.00p 3,510.00p 3,517.75p 23,859
18/02/2025 3,520.50p 3,525.00p 3,509.00p 3,518.50p 136,692
17/02/2025 3,495.75p 3,511.64p 3,495.75p 3,510.00p 7,450
14/02/2025 3,485.50p 3,493.00p 3,474.25p 3,477.38p 5,488
13/02/2025 3,463.50p 3,477.00p 3,459.00p 3,474.75p 87,313
12/02/2025 3,482.25p 3,484.83p 3,468.00p 3,480.25p 18,599
11/02/2025 3,466.25p 3,481.50p 3,458.00p 3,478.75p 16,590
10/02/2025 3,470.75p 3,494.00p 3,466.29p 3,487.50p 11,696
07/02/2025 3,464.50p 3,473.00p 3,451.75p 3,452.25p 26,437
06/02/2025 3,433.00p 3,452.26p 3,423.00p 3,408.25p 7,558
05/02/2025 3,408.25p 3,414.25p 3,394.43p 3,408.25p 13,232
04/02/2025 3,420.25p 3,437.25p 3,418.02p 3,436.38p 25,599
03/02/2025 3,379.00p 3,398.50p 3,364.68p 3,398.50p 13,812
31/01/2025 3,452.50p 3,452.86p 3,437.38p 3,439.25p 7,836
30/01/2025 3,395.25p 3,431.39p 3,393.50p 3,431.12p 58,098
29/01/2025 3,399.75p 3,411.75p 3,394.50p 3,395.75p 74,115
28/01/2025 3,348.25p 3,359.75p 3,343.25p 3,345.25p 16,013
27/01/2025 3,359.00p 3,363.75p 3,324.98p 3,339.00p 23,784
24/01/2025 3,421.75p 3,431.00p 3,404.25p 3,409.75p 58,600
23/01/2025 3,413.50p 3,422.25p 3,406.25p 3,417.12p 69,934
22/01/2025 3,420.75p 3,422.25p 3,403.82p 3,421.13p 26,050
21/01/2025 3,423.50p 3,431.75p 3,409.02p 3,413.62p 5,864
20/01/2025 3,436.00p 3,452.75p 3,423.50p 3,441.25p 21,165
17/01/2025 3,402.00p 3,433.25p 3,398.25p 3,428.25p 16,654
16/01/2025 3,416.00p 3,416.50p 3,386.21p 3,375.75p 25,220
15/01/2025 3,336.50p 3,375.75p 3,336.50p 3,375.75p 11,850
14/01/2025 3,348.25p 3,371.50p 3,342.25p 3,344.87p 14,418
13/01/2025 3,318.00p 3,326.23p 3,312.27p 3,312.87p 11,161
10/01/2025 3,346.25p 3,349.00p 3,303.13p 3,330.88p 10,394
09/01/2025 3,373.25p 3,377.10p 3,360.24p 3,364.75p 75,472
08/01/2025 3,326.00p 3,351.75p 3,326.00p 3,348.25p 11,241
07/01/2025 3,347.00p 3,353.50p 3,340.25p 3,349.00p 60,497
06/01/2025 3,354.00p 3,391.27p 3,351.41p 3,362.00p 50,367
03/01/2025 3,359.75p 3,361.75p 3,349.75p 3,359.75p 124,668
02/01/2025 3,310.25p 3,356.75p 3,291.25p 3,355.88p 11,588
01/01/2025 3,303.00p 3,317.00p 3,303.00p 3,317.00p 3,053
31/12/2024 3,303.00p 3,317.00p 3,303.00p 3,317.00p 3,053
30/12/2024 3,316.00p 3,317.50p 3,298.25p 3,310.12p 26,121
27/12/2024 3,335.50p 3,367.75p 3,314.17p 3,323.75p 19,643
26/12/2024 3,359.25p 3,369.75p 3,357.96p 3,360.00p 593
25/12/2024 3,359.25p 3,369.75p 3,357.96p 3,360.00p 593

Market data

Select a section