Market data

Select a section

IShares MSCI Em Ucits ETF USD (Dist)

(IEEM)
Sector: n/a
4,161.13p
-21.63p -0.52
Last updated: 17:03:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,179.25p 4,185.25p 4,158.41p 4,161.13p 35,639
30/10/2025 4,188.75p 4,190.50p 4,174.50p 4,182.75p 94,793
29/10/2025 4,191.75p 4,220.00p 4,190.37p 4,211.50p 18,544
28/10/2025 4,104.75p 4,146.75p 4,099.00p 4,142.12p 12,920
27/10/2025 4,141.25p 4,142.50p 4,130.00p 4,139.88p 81,891
24/10/2025 4,092.00p 4,115.00p 4,086.30p 4,114.50p 15,471
23/10/2025 4,050.00p 4,072.25p 4,035.95p 4,072.25p 10,076
22/10/2025 4,046.75p 4,056.75p 4,024.75p 4,024.75p 28,823
21/10/2025 4,057.50p 4,057.50p 4,025.28p 4,033.00p 9,200
20/10/2025 4,026.00p 4,056.00p 4,016.43p 4,055.25p 15,687
17/10/2025 3,952.00p 4,001.47p 3,926.96p 3,984.25p 167,958
16/10/2025 4,011.25p 4,024.00p 3,997.75p 4,015.75p 18,728
15/10/2025 3,995.25p 4,009.10p 3,991.25p 3,991.25p 47,270
14/10/2025 3,929.00p 3,949.25p 3,911.12p 3,947.12p 31,301
13/10/2025 3,945.00p 3,980.00p 3,945.00p 3,978.25p 36,600
10/10/2025 4,011.50p 4,023.50p 3,901.25p 3,901.25p 35,551
09/10/2025 4,029.00p 4,038.00p 4,011.50p 4,016.75p 4,988
08/10/2025 3,978.00p 4,011.50p 3,978.00p 4,010.75p 33,756
07/10/2025 4,011.25p 4,033.75p 3,991.00p 3,991.00p 17,913
06/10/2025 3,987.00p 4,006.50p 3,981.00p 3,998.37p 18,242
03/10/2025 3,989.00p 3,997.00p 3,982.00p 3,984.13p 9,486
02/10/2025 3,973.25p 3,990.23p 3,970.00p 3,979.00p 10,115
01/10/2025 3,917.50p 3,941.50p 3,909.11p 3,941.50p 15,214
30/09/2025 3,917.00p 3,929.50p 3,910.00p 3,916.13p 19,191
29/09/2025 3,906.75p 3,925.93p 3,904.00p 3,920.12p 21,527
26/09/2025 3,885.25p 3,885.25p 3,865.78p 3,876.87p 8,069
25/09/2025 3,913.75p 3,919.66p 3,895.50p 3,913.25p 5,257
24/09/2025 3,913.50p 3,925.50p 3,909.50p 3,913.50p 10,144
23/09/2025 3,878.00p 3,914.00p 3,878.00p 3,911.00p 19,521
22/09/2025 3,900.50p 3,900.50p 3,882.52p 3,884.13p 34,302
19/09/2025 3,878.75p 3,890.05p 3,868.75p 3,886.25p 16,163
18/09/2025 3,857.25p 3,875.56p 3,853.75p 3,873.88p 26,294
17/09/2025 3,857.50p 3,864.82p 3,850.00p 3,857.75p 4,294
16/09/2025 3,841.25p 3,842.00p 3,820.02p 3,828.25p 10,390
15/09/2025 3,818.50p 3,830.00p 3,806.50p 3,824.50p 10,017
12/09/2025 3,816.50p 3,823.50p 3,808.00p 3,810.75p 76,995
11/09/2025 3,786.00p 3,805.00p 3,782.00p 3,804.00p 39,189
10/09/2025 3,809.50p 3,811.25p 3,792.34p 3,802.62p 4,786
09/09/2025 3,760.25p 3,773.50p 3,750.00p 3,769.50p 8,623
08/09/2025 3,742.00p 3,744.23p 3,729.00p 3,735.25p 3,519
05/09/2025 3,721.00p 3,726.25p 3,703.34p 3,708.25p 6,831
04/09/2025 3,690.25p 3,692.25p 3,680.73p 3,685.50p 7,527
03/09/2025 3,715.50p 3,720.75p 3,703.00p 3,703.00p 6,079
02/09/2025 3,691.00p 3,704.00p 3,680.75p 3,697.62p 10,792
01/09/2025 3,679.25p 3,685.75p 3,670.25p 3,670.25p 26,851
29/08/2025 3,672.00p 3,689.00p 3,666.25p 3,671.88p 5,564
28/08/2025 3,679.75p 3,690.51p 3,668.28p 3,687.75p 15,000
27/08/2025 3,705.25p 3,712.25p 3,678.00p 3,683.50p 13,661
26/08/2025 3,749.75p 3,750.25p 3,711.50p 3,718.25p 17,078
25/08/2025 3,697.50p 3,724.98p 3,692.50p 3,722.25p 5,538
22/08/2025 3,697.50p 3,724.98p 3,692.50p 3,722.25p 5,538
21/08/2025 3,681.00p 3,690.00p 3,670.00p 3,689.50p 28,958
20/08/2025 3,667.75p 3,680.00p 3,657.31p 3,675.00p 17,069
19/08/2025 3,696.25p 3,697.25p 3,683.00p 3,684.25p 10,433
18/08/2025 3,697.25p 3,697.75p 3,686.05p 3,695.00p 4,897
15/08/2025 3,682.00p 3,682.75p 3,666.59p 3,668.00p 11,783
14/08/2025 3,682.00p 3,684.00p 3,665.25p 3,665.25p 25,460
13/08/2025 3,704.00p 3,712.50p 3,701.25p 3,706.50p 3,332
12/08/2025 3,664.75p 3,674.25p 3,655.75p 3,674.25p 57,982
11/08/2025 3,658.50p 3,672.75p 3,656.75p 3,669.25p 3,165
08/08/2025 3,657.50p 3,660.75p 3,652.50p 3,658.50p 13,366
07/08/2025 3,688.50p 3,697.50p 3,671.75p 3,671.75p 27,128
06/08/2025 3,665.75p 3,667.25p 3,649.00p 3,649.00p 17,208
05/08/2025 3,670.25p 3,674.24p 3,656.02p 3,658.87p 57,451
04/08/2025 3,649.25p 3,652.75p 3,640.42p 3,647.25p 25,435
01/08/2025 3,645.25p 3,645.25p 3,608.25p 3,616.00p 20,947
31/07/2025 3,677.25p 3,685.00p 3,672.75p 3,669.25p 9,229
30/07/2025 3,676.50p 3,681.25p 3,662.00p 3,672.50p 100,485
29/07/2025 3,679.00p 3,689.25p 3,669.57p 3,675.25p 7,412
28/07/2025 3,684.25p 3,686.00p 3,649.00p 3,658.75p 10,472
25/07/2025 3,650.75p 3,665.25p 3,646.25p 3,660.25p 6,884
24/07/2025 3,664.50p 3,673.00p 3,654.02p 3,658.38p 10,363
23/07/2025 3,656.75p 3,663.37p 3,653.25p 3,656.50p 14,314
22/07/2025 3,637.75p 3,639.38p 3,625.25p 3,636.88p 70,734
21/07/2025 3,651.25p 3,659.24p 3,643.70p 3,656.75p 84,840
18/07/2025 3,648.50p 3,655.50p 3,646.00p 3,649.63p 10,219
17/07/2025 3,638.25p 3,650.55p 3,628.82p 3,650.50p 26,583
16/07/2025 3,621.50p 3,627.00p 3,604.45p 3,610.50p 12,591
15/07/2025 3,619.00p 3,628.48p 3,615.00p 3,621.00p 10,452
14/07/2025 3,572.50p 3,581.00p 3,563.25p 3,579.50p 4,167
11/07/2025 3,569.75p 3,569.75p 3,555.00p 3,558.75p 2,744
10/07/2025 3,550.00p 3,555.00p 3,545.03p 3,550.75p 12,051
09/07/2025 3,544.25p 3,547.25p 3,532.50p 3,535.00p 5,600
08/07/2025 3,543.50p 3,555.97p 3,535.25p 3,547.00p 1,993
07/07/2025 3,526.75p 3,536.00p 3,517.75p 3,525.13p 9,447
04/07/2025 3,522.50p 3,527.75p 3,517.50p 3,526.50p 66,987
03/07/2025 3,545.25p 3,560.46p 3,536.00p 3,556.12p 35,085
02/07/2025 3,507.75p 3,542.00p 3,500.90p 3,535.63p 35,274
01/07/2025 3,503.00p 3,511.48p 3,493.99p 3,504.38p 35,717
30/06/2025 3,492.00p 3,508.50p 3,489.00p 3,494.87p 23,842
27/06/2025 3,498.00p 3,503.75p 3,487.78p 3,497.50p 8,061
26/06/2025 3,488.75p 3,498.25p 3,488.75p 3,497.50p 185,150
25/06/2025 3,504.00p 3,512.75p 3,497.25p 3,500.50p 84,942
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

Market data

Select a section