iShares III iShares MSCI EM UCITS ETF USD (Acc)
(IEMA)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|