Market data

Select a section

iShares III iShares MSCI EM UCITS ETF USD (Acc)

(IEMA)
Sector: n/a
$43.86
$-0.17 -0.37
Last updated: 16:53:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $44.17 $44.17 $43.99 $44.03 108,425
16/06/2025 $44.14 $44.59 $44.12 $44.50 26,258
13/06/2025 $43.77 $43.98 $43.70 $43.93 97,680
12/06/2025 $44.53 $44.58 $44.30 $44.49 72,788
11/06/2025 $44.46 $44.66 $44.42 $44.65 82,817
10/06/2025 $44.08 $44.28 $44.05 $44.12 18,656
09/06/2025 $43.90 $44.10 $43.87 $44.02 2,961
06/06/2025 $43.49 $43.59 $43.44 $43.56 208,988
05/06/2025 $43.49 $43.72 $43.47 $43.68 4,222
04/06/2025 $43.03 $43.27 $43.03 $43.24 37,558
03/06/2025 $42.63 $42.73 $42.51 $42.72 15,960
02/06/2025 $42.29 $42.52 $42.16 $42.46 14,209
30/05/2025 $42.54 $42.60 $42.23 $42.33 15,332
29/05/2025 $43.12 $43.18 $42.83 $42.83 62,075
28/05/2025 $42.75 $42.91 $42.63 $42.63 24,911
27/05/2025 $42.88 $42.92 $42.73 $42.82 51,181
26/05/2025 $42.98 $43.13 $42.57 $42.88 27,603
23/05/2025 $42.98 $43.13 $42.57 $42.88 27,603
22/05/2025 $42.89 $42.91 $42.72 $42.87 51,131
21/05/2025 $43.15 $43.38 $43.14 $43.31 17,274
20/05/2025 $43.02 $43.04 $42.91 $43.01 37,460
19/05/2025 $42.82 $43.09 $42.72 $43.09 13,742
16/05/2025 $43.09 $43.13 $42.93 $42.98 52,332
15/05/2025 $42.98 $43.10 $42.88 $42.98 44,998
14/05/2025 $43.06 $43.26 $42.98 $43.21 249,976
13/05/2025 $42.39 $42.83 $42.19 $42.83 36,132
12/05/2025 $42.69 $42.97 $42.56 $42.64 28,268
09/05/2025 $41.71 $41.94 $41.68 $41.75 9,730
08/05/2025 $41.71 $41.71 $41.49 $41.60 21,189
07/05/2025 $41.82 $41.84 $41.53 $41.54 327,849
06/05/2025 $41.85 $42.17 $41.75 $42.12 27,940
05/05/2025 $41.63 $42.36 $41.63 $41.76 35,292
02/05/2025 $41.63 $41.89 $41.61 $41.76 21,309
01/05/2025 $40.85 $40.95 $40.74 $40.82 115,237
30/04/2025 $40.83 $40.90 $40.44 $40.53 38,512
29/04/2025 $40.53 $40.65 $40.48 $40.59 9,680
28/04/2025 $40.35 $40.52 $40.29 $40.35 7,280
25/04/2025 $40.27 $40.29 $40.08 $40.21 39,869
24/04/2025 $39.87 $40.36 $39.84 $40.30 39,502
23/04/2025 $40.07 $40.44 $40.05 $40.15 19,051
22/04/2025 $39.34 $39.60 $39.25 $39.54 24,588
21/04/2025 $39.09 $39.24 $39.03 $39.11 38,816
18/04/2025 $39.09 $39.24 $39.03 $39.11 38,816
17/04/2025 $39.09 $39.24 $39.03 $39.11 38,816
16/04/2025 $38.63 $38.99 $38.56 $38.99 54,547
15/04/2025 $39.15 $39.27 $39.12 $39.27 42,150
14/04/2025 $39.02 $39.39 $38.98 $39.13 32,165
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

Market data

Select a section