iShares III iShares MSCI EM UCITS ETF USD (Acc)

(IEMA)
Sector: n/a
$40.63
$-0.95 -2.28
Last updated: 17:13:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $41.71 $42.28 $41.71 $42.28 11,994
10/10/2024 $41.98 $42.03 $41.72 $41.97 4,670
09/10/2024 $41.60 $41.94 $41.57 $41.94 13,405
08/10/2024 $42.07 $42.20 $41.74 $42.08 20,998
07/10/2024 $43.17 $43.25 $42.93 $43.03 44,820
04/10/2024 $42.85 $42.94 $42.58 $42.58 534,867
03/10/2024 $42.69 $42.79 $42.15 $42.46 22,597
02/10/2024 $43.02 $43.20 $42.64 $42.69 50,639
01/10/2024 $42.14 $42.22 $41.78 $41.97 32,740
30/09/2024 $42.83 $42.83 $42.13 $42.13 14,621
27/09/2024 $42.58 $42.97 $42.54 $42.76 57,317
26/09/2024 $42.11 $42.90 $42.04 $42.63 29,867
25/09/2024 $41.23 $41.53 $41.18 $41.44 22,970
24/09/2024 $41.11 $41.51 $40.97 $41.51 33,587
23/09/2024 $40.20 $40.51 $40.13 $40.44 105,807
20/09/2024 $40.13 $40.29 $40.01 $40.06 48,159
19/09/2024 $39.99 $40.13 $39.90 $40.07 24,266
18/09/2024 $39.54 $39.62 $39.38 $39.38 6,664
17/09/2024 $39.56 $39.66 $39.51 $39.55 25,555
16/09/2024 $39.40 $39.47 $39.35 $39.37 3,023
13/09/2024 $39.24 $39.35 $39.18 $38.93 13,175
12/09/2024 $38.94 $39.01 $38.85 $38.35 17,897
11/09/2024 $38.54 $38.55 $38.11 $38.42 13,392
10/09/2024 $38.53 $38.58 $38.40 $38.42 2,342
09/09/2024 $38.47 $38.63 $38.47 $38.60 205,941
06/09/2024 $39.00 $39.13 $38.45 $38.45 24,556
05/09/2024 $39.04 $39.18 $38.96 $38.96 50,655
04/09/2024 $38.76 $39.21 $38.72 $39.10 8,118
03/09/2024 $39.56 $39.62 $39.10 $39.17 18,467
02/09/2024 $39.66 $39.69 $39.57 $39.69 6,405
30/08/2024 $39.94 $39.97 $39.68 $39.71 17,473
29/08/2024 $39.70 $39.85 $39.66 $39.68 263,630
28/08/2024 $39.88 $39.93 $39.68 $39.68 4,216
27/08/2024 $39.89 $39.97 $39.75 $39.80 25,027
26/08/2024 $40.03 $40.03 $39.64 $39.64 24,742
23/08/2024 $40.03 $40.03 $39.64 $39.64 24,742
22/08/2024 $40.03 $40.03 $39.64 $39.64 24,742
21/08/2024 $39.77 $40.05 $39.76 $40.02 14,497
20/08/2024 $40.02 $40.11 $39.82 $39.83 17,741
19/08/2024 $39.82 $39.99 $39.82 $39.64 8,702
16/08/2024 $39.53 $39.69 $39.48 $39.64 41,211
15/08/2024 $38.92 $39.34 $38.88 $39.34 13,755
14/08/2024 $38.91 $39.13 $38.78 $38.94 86,663
13/08/2024 $38.78 $38.97 $38.60 $38.90 38,811
12/08/2024 $38.59 $38.80 $38.58 $38.73 13,452
09/08/2024 $38.51 $38.59 $38.32 $38.45 46,446
08/08/2024 $37.83 $38.26 $37.67 $38.26 5,198
07/08/2024 $37.81 $38.20 $37.75 $38.03 64,727
06/08/2024 $37.26 $37.34 $36.87 $37.23 15,237
05/08/2024 $36.48 $37.09 $36.10 $37.08 24,168
02/08/2024 $38.27 $38.30 $37.96 $38.00 20,173
01/08/2024 $39.31 $39.36 $38.96 $38.96 3,971
31/07/2024 $39.22 $39.47 $39.19 $39.44 13,331
30/07/2024 $38.75 $38.80 $38.55 $38.56 2,621
29/07/2024 $39.02 $39.02 $38.57 $38.62 5,515
26/07/2024 $38.58 $38.80 $38.58 $38.58 14,108
25/07/2024 $38.49 $38.58 $38.36 $38.58 13,069
24/07/2024 $38.95 $39.04 $38.86 $38.85 19,405
23/07/2024 $39.15 $39.29 $39.14 $39.24 3,469
22/07/2024 $39.17 $39.42 $39.17 $39.31 15,406
19/07/2024 $39.38 $39.41 $39.13 $39.13 12,579
18/07/2024 $40.11 $40.17 $39.59 $39.59 20,369
17/07/2024 $40.20 $40.20 $39.95 $39.98 12,896
16/07/2024 $40.34 $40.43 $40.29 $40.37 10,451
15/07/2024 $40.49 $40.55 $40.40 $40.44 3,213
12/07/2024 $40.58 $40.81 $40.54 $40.75 15,608
11/07/2024 $40.50 $40.77 $40.49 $40.55 16,958
10/07/2024 $40.08 $40.25 $40.03 $40.22 10,942
09/07/2024 $40.06 $40.13 $39.94 $39.98 146,053
08/07/2024 $39.90 $40.01 $39.84 $39.97 52,207
05/07/2024 $39.90 $39.98 $39.64 $39.77 38,830
04/07/2024 $39.84 $39.88 $39.78 $39.82 10,745
03/07/2024 $39.22 $39.69 $39.21 $39.67 17,673
02/07/2024 $38.90 $39.02 $38.82 $39.01 22,903
01/07/2024 $39.12 $39.49 $39.00 $39.03 8,525
28/06/2024 $39.12 $39.21 $39.03 $39.08 27,903
27/06/2024 $38.84 $39.00 $38.82 $38.85 27,876
26/06/2024 $39.03 $39.08 $38.72 $38.77 14,627
25/06/2024 $38.97 $39.02 $38.81 $38.81 20,157
24/06/2024 $38.89 $39.25 $38.86 $39.13 15,772
21/06/2024 $39.14 $39.16 $38.99 $38.99 17,122
20/06/2024 $39.43 $39.46 $39.12 $39.19 44,004
19/06/2024 $39.45 $39.51 $39.39 $39.44 30,164
18/06/2024 $38.87 $39.19 $38.86 $39.13 98,821
17/06/2024 $38.70 $38.73 $38.57 $38.70 15,330
14/06/2024 $38.70 $38.71 $38.42 $38.56 8,390
13/06/2024 $38.67 $38.77 $38.47 $38.51 78,672
12/06/2024 $38.38 $38.79 $38.33 $38.73 155,864
11/06/2024 $38.31 $38.33 $38.05 $38.10 7,198
10/06/2024 $38.18 $38.39 $38.13 $38.37 20,522
07/06/2024 $38.59 $38.59 $38.21 $38.31 26,076
06/06/2024 $38.47 $38.53 $38.40 $38.53 172,472
05/06/2024 $37.93 $38.25 $37.91 $38.24 21,761
04/06/2024 $37.51 $37.76 $37.50 $37.53 17,878
03/06/2024 $38.38 $38.42 $38.15 $38.20 47,079
31/05/2024 $37.68 $37.85 $37.54 $37.54 46,559
30/05/2024 $37.92 $38.21 $37.91 $38.21 16,047
29/05/2024 $38.52 $38.54 $38.20 $38.24 21,153
28/05/2024 $39.08 $39.09 $38.91 $38.91 23,638
27/05/2024 $38.77 $39.14 $38.77 $38.93 80
24/05/2024 $38.77 $38.93 $38.76 $38.93 475
23/05/2024 $39.15 $39.30 $38.92 $39.01 12,020
22/05/2024 $39.25 $39.28 $39.11 $39.16 460,731
21/05/2024 $39.18 $39.26 $39.15 $39.20 12,942
20/05/2024 $39.52 $39.53 $39.11 $39.48 13,773
17/05/2024 $39.32 $39.62 $39.32 $39.61 4,400
16/05/2024 $39.30 $39.50 $39.26 $39.45 25,603
15/05/2024 $38.99 $39.28 $38.65 $39.28 9,425
14/05/2024 $38.72 $38.86 $38.60 $38.86 5,356
13/05/2024 $38.47 $38.80 $38.47 $38.70 4,862
10/05/2024 $38.49 $38.61 $38.39 $38.39 8,908