Market data

Select a section

iShares III iShares MSCI EM UCITS ETF USD (Acc)

(IEMA)
Sector: n/a
$41.83
$0.24 0.58
Last updated: 16:56:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section