iShares III iShares MSCI EM UCITS ETF USD (Acc)
(IEMA)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$38.28
|
$38.52
|
$38.16
|
$38.23
|
47,477
|
|
10/04/2025
|
$38.41
|
$38.49
|
$37.59
|
$37.59
|
14,455
|
|
09/04/2025
|
$36.09
|
$36.54
|
$35.67
|
$35.85
|
16,688
|
|
08/04/2025
|
$36.66
|
$37.27
|
$36.45
|
$36.78
|
20,622
|
|
07/04/2025
|
$35.39
|
$37.38
|
$35.30
|
$36.15
|
481,896
|
|
04/04/2025
|
$39.79
|
$39.82
|
$37.29
|
$37.80
|
106,120
|
|
03/04/2025
|
$40.11
|
$40.15
|
$39.84
|
$39.97
|
18,212
|
|
02/04/2025
|
$40.63
|
$40.73
|
$40.55
|
$40.66
|
7,297
|
|
01/04/2025
|
$40.65
|
$40.76
|
$40.40
|
$40.72
|
65,240
|
|
31/03/2025
|
$40.28
|
$40.32
|
$40.04
|
$40.31
|
27,846
|
|
28/03/2025
|
$41.01
|
$41.05
|
$40.65
|
$40.65
|
25,998
|
|
27/03/2025
|
$41.25
|
$41.52
|
$41.23
|
$41.46
|
302,817
|
|
26/03/2025
|
$41.42
|
$41.45
|
$41.25
|
$41.26
|
13,708
|
|
25/03/2025
|
$41.23
|
$41.54
|
$41.18
|
$41.46
|
22,644
|
|
24/03/2025
|
$41.59
|
$41.64
|
$41.44
|
$41.49
|
85,736
|
|
21/03/2025
|
$41.26
|
$41.33
|
$41.12
|
$41.29
|
36,174
|
|
20/03/2025
|
$41.72
|
$41.73
|
$41.35
|
$41.39
|
67,623
|
|
19/03/2025
|
$41.74
|
$41.91
|
$41.69
|
$41.81
|
29,613
|
|
18/03/2025
|
$41.83
|
$42.00
|
$41.57
|
$41.82
|
52,360
|
|
17/03/2025
|
$41.12
|
$41.81
|
$41.12
|
$41.80
|
15,959
|
|
14/03/2025
|
$40.78
|
$41.14
|
$40.76
|
$41.06
|
49,253
|
|
13/03/2025
|
$40.25
|
$40.49
|
$40.20
|
$40.46
|
38,496
|
|
12/03/2025
|
$40.49
|
$40.80
|
$40.35
|
$40.61
|
119,354
|
|
11/03/2025
|
$40.46
|
$40.65
|
$40.19
|
$40.33
|
79,913
|
|
10/03/2025
|
$40.76
|
$40.76
|
$40.20
|
$40.30
|
118,579
|
|
07/03/2025
|
$41.14
|
$41.98
|
$40.84
|
$40.83
|
19,498
|
|
06/03/2025
|
$41.18
|
$41.26
|
$41.00
|
$41.17
|
12,843
|
|
05/03/2025
|
$40.65
|
$40.80
|
$40.53
|
$40.72
|
13,337
|
|
04/03/2025
|
$39.86
|
$39.91
|
$39.49
|
$39.54
|
21,718
|
|
03/03/2025
|
$39.98
|
$40.23
|
$39.98
|
$40.14
|
10,441
|
|
28/02/2025
|
$39.77
|
$39.96
|
$39.77
|
$39.88
|
35,300
|
|
27/02/2025
|
$41.06
|
$41.27
|
$40.71
|
$40.89
|
40,977
|
|
26/02/2025
|
$41.49
|
$41.61
|
$41.37
|
$41.56
|
499,175
|
|
25/02/2025
|
$40.83
|
$41.03
|
$40.80
|
$40.85
|
112,057
|
|
24/02/2025
|
$41.52
|
$41.52
|
$40.94
|
$41.02
|
32,148
|
|
21/02/2025
|
$41.86
|
$41.98
|
$41.77
|
$41.83
|
35,098
|
|
20/02/2025
|
$41.28
|
$41.75
|
$41.25
|
$41.59
|
24,700
|
|
19/02/2025
|
$41.60
|
$41.60
|
$41.29
|
$41.33
|
11,877
|
|
18/02/2025
|
$41.42
|
$41.50
|
$41.35
|
$41.47
|
7,553
|
|
17/02/2025
|
$41.15
|
$41.33
|
$41.15
|
$41.33
|
3,959
|
|
14/02/2025
|
$40.93
|
$41.05
|
$40.93
|
$40.99
|
4,430
|
|
13/02/2025
|
$40.51
|
$40.75
|
$40.33
|
$40.74
|
54,650
|
|
12/02/2025
|
$40.56
|
$40.59
|
$40.20
|
$40.39
|
65,669
|
|
11/02/2025
|
$40.09
|
$40.43
|
$40.09
|
$40.42
|
57,503
|
|
10/02/2025
|
$40.30
|
$40.50
|
$40.29
|
$40.43
|
49,838
|
|
07/02/2025
|
$40.42
|
$40.50
|
$40.08
|
$40.09
|
73,020
|
|
06/02/2025
|
$39.99
|
$40.11
|
$39.95
|
$40.09
|
11,503
|
|
05/02/2025
|
$39.89
|
$40.01
|
$39.79
|
$40.01
|
53,556
|
|
04/02/2025
|
$39.82
|
$40.20
|
$39.79
|
$39.53
|
12,630
|
|
03/02/2025
|
$38.93
|
$39.57
|
$38.88
|
$39.53
|
19,148
|
|
31/01/2025
|
$40.20
|
$40.26
|
$39.95
|
$40.09
|
14,336
|
|
30/01/2025
|
$39.59
|
$40.07
|
$39.56
|
$40.07
|
8,867
|
|
29/01/2025
|
$39.59
|
$39.69
|
$39.45
|
$39.56
|
48,589
|
|
28/01/2025
|
$39.05
|
$39.14
|
$38.93
|
$39.00
|
5,042
|
|
27/01/2025
|
$39.10
|
$39.19
|
$38.98
|
$39.04
|
23,797
|
|
24/01/2025
|
$39.77
|
$39.88
|
$39.66
|
$39.88
|
5,369
|
|
23/01/2025
|
$39.42
|
$39.52
|
$39.33
|
$39.51
|
59,657
|
|
22/01/2025
|
$39.30
|
$39.64
|
$39.29
|
$39.48
|
15,784
|
|
21/01/2025
|
$39.32
|
$39.42
|
$39.21
|
$39.42
|
23,159
|
|
20/01/2025
|
$39.31
|
$39.76
|
$39.09
|
$39.63
|
37,435
|
|
17/01/2025
|
$38.87
|
$39.27
|
$38.82
|
$39.17
|
25,124
|
|
16/01/2025
|
$39.11
|
$39.16
|
$38.80
|
$38.64
|
17,534
|
|
15/01/2025
|
$38.26
|
$38.74
|
$38.26
|
$38.64
|
24,547
|
|
14/01/2025
|
$38.30
|
$38.38
|
$38.20
|
$38.24
|
40,506
|
|
13/01/2025
|
$37.83
|
$37.88
|
$37.63
|
$37.74
|
14,336
|
|
10/01/2025
|
$38.61
|
$38.61
|
$38.05
|
$38.05
|
951,493
|
|
09/01/2025
|
$38.67
|
$38.84
|
$38.64
|
$38.76
|
25,798
|
|
08/01/2025
|
$38.91
|
$39.02
|
$38.64
|
$38.79
|
64,844
|
|
07/01/2025
|
$39.36
|
$39.46
|
$39.14
|
$39.20
|
91,829
|
|
06/01/2025
|
$39.23
|
$39.85
|
$39.20
|
$39.51
|
120,643
|
|
03/01/2025
|
$39.09
|
$39.13
|
$39.00
|
$39.12
|
156,388
|
|
02/01/2025
|
$38.89
|
$39.02
|
$38.73
|
$38.96
|
16,122
|
|
01/01/2025
|
$38.93
|
$39.08
|
$38.90
|
$39.03
|
8,667
|
|
31/12/2024
|
$38.93
|
$39.08
|
$38.90
|
$39.03
|
8,667
|
|
30/12/2024
|
$39.17
|
$39.19
|
$38.83
|
$38.91
|
40,923
|
|
27/12/2024
|
$39.22
|
$39.40
|
$39.10
|
$39.29
|
81,918
|
|
26/12/2024
|
$39.39
|
$39.55
|
$39.38
|
$39.50
|
10,566
|
|
25/12/2024
|
$39.39
|
$39.55
|
$39.38
|
$39.50
|
10,566
|
|
24/12/2024
|
$39.39
|
$39.55
|
$39.38
|
$39.50
|
10,566
|
|
23/12/2024
|
$39.34
|
$39.37
|
$39.15
|
$39.33
|
651,238
|
|
20/12/2024
|
$38.99
|
$39.47
|
$38.77
|
$39.24
|
42,342
|
|
19/12/2024
|
$39.25
|
$39.36
|
$39.14
|
$39.26
|
49,748
|
|
18/12/2024
|
$40.01
|
$40.01
|
$39.81
|
$39.83
|
32,711
|
|
17/12/2024
|
$39.72
|
$39.82
|
$39.63
|
$39.82
|
54,541
|
|
16/12/2024
|
$40.08
|
$40.14
|
$39.99
|
$40.01
|
58,215
|
|
13/12/2024
|
$40.20
|
$40.35
|
$40.16
|
$40.17
|
38,071
|
|
12/12/2024
|
$40.60
|
$40.65
|
$40.09
|
$40.28
|
3,772
|
|
11/12/2024
|
$40.18
|
$40.33
|
$40.18
|
$40.29
|
18,861
|
|
10/12/2024
|
$40.32
|
$40.42
|
$40.22
|
$40.25
|
32,210
|
|
09/12/2024
|
$40.50
|
$41.11
|
$40.48
|
$41.00
|
112,931
|
|
06/12/2024
|
$40.22
|
$40.26
|
$40.05
|
$40.08
|
1,883
|
|
05/12/2024
|
$39.94
|
$40.18
|
$39.93
|
$40.15
|
23,395
|
|
04/12/2024
|
$39.93
|
$39.94
|
$39.74
|
$39.85
|
25,611
|
|
03/12/2024
|
$39.83
|
$39.92
|
$39.37
|
$39.72
|
50,240
|
|
02/12/2024
|
$39.37
|
$39.60
|
$39.37
|
$39.57
|
12,740
|
|
29/11/2024
|
$39.14
|
$39.48
|
$39.05
|
$39.47
|
20,546
|
|
28/11/2024
|
$39.16
|
$39.21
|
$39.14
|
$39.37
|
14,965
|
|
27/11/2024
|
$39.57
|
$39.65
|
$39.35
|
$39.37
|
78,042
|
|
26/11/2024
|
$39.21
|
$39.57
|
$39.21
|
$39.35
|
30,121
|
|
25/11/2024
|
$39.61
|
$39.68
|
$39.46
|
$39.50
|
17,309
|
|
22/11/2024
|
$39.42
|
$39.45
|
$39.27
|
$39.37
|
90,334
|
|
21/11/2024
|
$39.32
|
$39.40
|
$39.21
|
$39.37
|
125,869
|
|
20/11/2024
|
$39.71
|
$39.72
|
$39.36
|
$39.36
|
56,183
|
|
19/11/2024
|
$39.77
|
$39.84
|
$39.41
|
$39.67
|
14,820
|
|
18/11/2024
|
$39.37
|
$39.56
|
$39.32
|
$39.56
|
3,260
|
|
15/11/2024
|
$39.29
|
$39.41
|
$39.14
|
$39.35
|
16,705
|
|
14/11/2024
|
$39.16
|
$39.36
|
$39.08
|
$39.35
|
47,237
|
|
13/11/2024
|
$39.63
|
$39.79
|
$39.35
|
$39.37
|
39,405
|
|
12/11/2024
|
$39.83
|
$39.83
|
$39.55
|
$39.56
|
28,196
|
|
11/11/2024
|
$40.73
|
$40.77
|
$40.35
|
$40.35
|
9,726
|
|
08/11/2024
|
$41.43
|
$41.43
|
$40.63
|
$40.63
|
35,648
|
|
07/11/2024
|
$41.24
|
$41.61
|
$41.20
|
$41.58
|
13,490
|
|
06/11/2024
|
$40.89
|
$41.03
|
$40.41
|
$40.65
|
22,757
|
|
05/11/2024
|
$41.18
|
$41.31
|
$41.13
|
$41.29
|
65,305
|
|
04/11/2024
|
$40.71
|
$40.94
|
$40.71
|
$40.84
|
51,881
|
|
01/11/2024
|
$40.69
|
$40.80
|
$40.58
|
$40.64
|
120,479
|
|
31/10/2024
|
$40.51
|
$40.61
|
$40.25
|
$40.32
|
963,498
|
|
30/10/2024
|
$40.88
|
$40.93
|
$40.62
|
$40.74
|
24,358
|
|
29/10/2024
|
$41.07
|
$41.35
|
$41.00
|
$41.17
|
59,451
|
|
28/10/2024
|
$41.16
|
$41.29
|
$41.09
|
$41.28
|
48,555
|
|
25/10/2024
|
$41.11
|
$41.27
|
$41.06
|
$41.16
|
31,674
|
|
24/10/2024
|
$41.14
|
$41.24
|
$41.01
|
$41.23
|
12,326
|
|
23/10/2024
|
$41.52
|
$41.54
|
$41.23
|
$41.42
|
9,591
|
|
22/10/2024
|
$41.47
|
$41.52
|
$41.24
|
$41.42
|
7,323
|
|
21/10/2024
|
$41.60
|
$41.68
|
$41.34
|
$41.35
|
14,824
|
|
18/10/2024
|
$41.98
|
$42.16
|
$41.94
|
$41.97
|
23,631
|
|
17/10/2024
|
$41.51
|
$41.56
|
$41.37
|
$41.53
|
39,511
|
|
16/10/2024
|
$41.47
|
$41.69
|
$41.41
|
$41.65
|
109,105
|
|
15/10/2024
|
$41.66
|
$41.80
|
$41.35
|
$41.44
|
3,555
|
|
14/10/2024
|
$42.14
|
$42.32
|
$41.96
|
$42.18
|
19,794
|