Market data

Select a section

iShares III iShares MSCI EM UCITS ETF USD (Acc)

(IEMA)
Sector: n/a
$52.02
$-0.32 -0.61
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $52.27 $55.48 $51.96 $52.02 110,047
30/10/2025 $52.58 $52.61 $52.19 $52.34 45,434
29/10/2025 $52.78 $53.08 $52.76 $53.04 77,082
28/10/2025 $52.05 $52.38 $51.99 $52.38 46,005
27/10/2025 $52.38 $52.57 $52.33 $52.54 52,591
24/10/2025 $51.87 $52.02 $51.71 $52.01 165,992
23/10/2025 $51.41 $51.58 $51.17 $51.58 95,347
22/10/2025 $51.39 $51.52 $51.18 $51.21 44,846
21/10/2025 $51.61 $51.67 $51.27 $51.36 68,436
20/10/2025 $51.37 $51.81 $51.26 $51.80 207,562
17/10/2025 $50.55 $50.99 $50.15 $50.80 149,619
16/10/2025 $51.16 $51.37 $51.08 $51.30 43,582
15/10/2025 $50.73 $50.89 $50.59 $50.81 59,966
14/10/2025 $49.60 $49.90 $49.30 $49.90 51,879
13/10/2025 $50.02 $50.46 $49.96 $50.44 50,754
10/10/2025 $50.74 $50.82 $49.49 $49.49 123,398
09/10/2025 $51.15 $51.30 $50.76 $50.76 33,866
08/10/2025 $50.63 $51.12 $50.62 $51.11 50,491
07/10/2025 $51.29 $51.41 $50.98 $50.98 46,863
06/10/2025 $50.93 $51.24 $50.87 $51.17 36,376
03/10/2025 $50.95 $51.12 $50.92 $51.00 44,051
02/10/2025 $50.97 $51.05 $50.63 $50.66 30,871
01/10/2025 $50.22 $50.51 $50.08 $50.44 54,846
30/09/2025 $50.02 $50.16 $49.97 $50.02 59,800
29/09/2025 $50.01 $50.18 $49.89 $50.05 28,822
26/09/2025 $49.35 $49.43 $49.08 $49.43 11,391
25/09/2025 $50.12 $50.12 $49.50 $49.71 9,073
24/09/2025 $50.24 $50.28 $49.79 $50.01 13,769
23/09/2025 $49.91 $50.33 $49.88 $50.30 56,541
22/09/2025 $49.91 $49.93 $49.80 $49.90 15,457
19/09/2025 $49.75 $49.92 $49.68 $49.76 26,372
18/09/2025 $49.92 $50.21 $49.69 $49.93 103,466
17/09/2025 $50.00 $50.21 $49.96 $50.12 30,348
16/09/2025 $49.80 $49.80 $49.51 $49.64 81,918
15/09/2025 $49.19 $49.49 $49.18 $49.42 75,638
12/09/2025 $49.17 $49.23 $48.95 $49.08 11,272
11/09/2025 $48.65 $49.16 $48.60 $49.07 132,564
10/09/2025 $48.51 $48.67 $48.43 $48.62 44,852
09/09/2025 $48.03 $48.16 $47.98 $48.11 51,688
08/09/2025 $47.68 $47.79 $47.57 $47.71 57,818
05/09/2025 $47.23 $47.60 $47.18 $47.32 27,089
04/09/2025 $46.76 $46.78 $46.60 $46.72 61,576
03/09/2025 $46.85 $47.09 $46.80 $46.96 26,351
02/09/2025 $47.03 $47.03 $46.35 $46.64 14,081
01/09/2025 $46.94 $47.02 $46.84 $46.89 8,373
29/08/2025 $46.87 $46.91 $46.60 $46.79 30,078
28/08/2025 $46.84 $47.09 $46.76 $47.00 35,205
27/08/2025 $47.01 $47.01 $46.64 $46.82 3,222
26/08/2025 $47.25 $47.75 $47.11 $47.26 41,061
25/08/2025 $46.76 $47.61 $46.76 $47.53 69
22/08/2025 $46.76 $47.56 $46.71 $47.53 20,667
21/08/2025 $46.70 $46.76 $46.61 $46.76 186,311
20/08/2025 $46.67 $46.77 $46.54 $46.70 48,241
19/08/2025 $47.09 $47.13 $46.93 $46.93 4,974
18/08/2025 $47.12 $47.23 $47.09 $47.15 5,312
15/08/2025 $47.02 $47.10 $46.96 $46.96 35,946
14/08/2025 $47.18 $47.23 $46.80 $46.80 20,360
13/08/2025 $47.26 $47.55 $47.21 $47.50 24,982
12/08/2025 $46.55 $46.86 $46.41 $46.86 16,083
11/08/2025 $46.55 $46.55 $46.41 $46.43 14,898
08/08/2025 $46.42 $46.48 $46.35 $46.45 56,960
07/08/2025 $46.51 $46.71 $46.50 $46.50 9,232
06/08/2025 $46.04 $46.06 $45.92 $46.02 16,712
05/08/2025 $46.05 $46.11 $45.94 $45.96 27,956
04/08/2025 $45.69 $45.91 $45.66 $45.76 43,218
01/08/2025 $45.43 $45.47 $45.06 $45.24 19,496
31/07/2025 $46.06 $46.10 $46.03 $45.82 5,711
30/07/2025 $46.34 $46.35 $46.01 $46.05 25,108
29/07/2025 $46.20 $46.40 $46.17 $46.23 41,618
28/07/2025 $46.65 $46.65 $46.20 $46.30 49,335
25/07/2025 $46.47 $46.48 $46.34 $46.43 25,699
24/07/2025 $46.97 $46.99 $46.74 $46.75 95,984
23/07/2025 $46.72 $46.83 $46.67 $46.81 18,712
22/07/2025 $46.22 $46.37 $46.14 $46.36 15,678
21/07/2025 $46.29 $46.63 $46.25 $46.58 8,830
18/07/2025 $46.22 $46.41 $46.22 $46.34 55,392
17/07/2025 $46.10 $46.23 $45.88 $46.22 14,326
16/07/2025 $45.77 $45.88 $45.59 $45.82 38,513
15/07/2025 $45.76 $45.98 $45.68 $45.69 63,721
14/07/2025 $45.33 $45.48 $45.33 $45.44 4,905
11/07/2025 $45.51 $45.57 $45.38 $45.38 20,006
10/07/2025 $45.59 $45.59 $45.33 $45.46 57,724
09/07/2025 $45.48 $45.48 $45.30 $45.31 16,410
08/07/2025 $45.50 $45.56 $45.35 $45.42 51,946
07/07/2025 $45.27 $45.50 $45.22 $45.42 19,779
04/07/2025 $45.45 $45.48 $45.34 $45.42 30,770
03/07/2025 $45.71 $45.87 $45.57 $45.87 112,468
02/07/2025 $45.50 $45.50 $45.29 $45.46 32,822
01/07/2025 $45.48 $45.51 $45.33 $45.36 26,780
30/06/2025 $45.27 $45.27 $45.04 $45.22 41,892
27/06/2025 $45.39 $45.44 $45.21 $45.29 27,693
26/06/2025 $45.19 $45.36 $45.17 $45.35 39,707
25/06/2025 $45.07 $45.14 $44.96 $45.03 86,741
24/06/2025 $44.77 $44.96 $44.58 $44.92 15,345
23/06/2025 $43.48 $43.71 $43.32 $43.64 67,737
20/06/2025 $43.73 $43.99 $43.55 $43.60 54,735
19/06/2025 $43.38 $43.38 $43.13 $43.13 28,607
18/06/2025 $43.96 $44.02 $43.76 $43.86 41,966
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

Market data

Select a section