Market data

Select a section

iShares III Ishrs EM Local Govt Bond ETF USD (Dist)

(IEML)
Sector: n/a
$41.29
$0.06 0.15
Last updated: 17:09:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $41.25 $41.39 $41.22 $41.29 5,473
16/01/2025 $41.40 $41.63 $41.10 $42.64 14,602
15/01/2025 $42.44 $42.68 $42.44 $42.64 2,964
14/01/2025 $42.15 $42.40 $42.08 $42.40 1,751
13/01/2025 $42.19 $42.53 $41.97 $42.14 99,813
10/01/2025 $42.57 $42.65 $42.28 $42.28 5,195
09/01/2025 $42.53 $42.77 $42.50 $42.62 5,314
08/01/2025 $42.65 $42.73 $42.46 $42.62 16,787
07/01/2025 $42.87 $42.92 $42.73 $42.84 6,822
06/01/2025 $42.60 $42.97 $42.55 $42.74 194,804
03/01/2025 $42.71 $42.71 $42.56 $42.62 1,105
02/01/2025 $42.59 $42.68 $42.50 $42.50 1,115,739
01/01/2025 $42.98 $42.98 $42.59 $42.69 22
31/12/2024 $42.98 $42.98 $42.59 $42.69 22
30/12/2024 $43.03 $43.03 $42.59 $42.59 8,872
27/12/2024 $42.72 $42.87 $42.69 $42.72 13,600
26/12/2024 $42.59 $43.07 $42.59 $42.87 4,094
25/12/2024 $42.59 $43.07 $42.59 $42.87 4,094
24/12/2024 $42.59 $43.07 $42.59 $42.87 4,094
23/12/2024 $42.89 $43.01 $42.72 $42.84 7,424
20/12/2024 $42.67 $42.99 $42.66 $42.88 4,288
19/12/2024 $42.68 $42.75 $42.54 $42.65 30,478
18/12/2024 $43.13 $43.37 $43.02 $43.12 180,153
17/12/2024 $43.28 $43.28 $43.01 $43.01 47,540
16/12/2024 $43.55 $43.55 $43.27 $43.39 52,075
13/12/2024 $43.40 $43.74 $43.18 $43.36 14,003
12/12/2024 $43.62 $43.87 $43.44 $43.49 11,333
11/12/2024 $43.70 $43.70 $43.44 $43.66 30,248
10/12/2024 $43.74 $43.74 $43.47 $43.59 49,404
09/12/2024 $43.43 $43.71 $43.43 $43.71 118,988
06/12/2024 $43.47 $43.60 $43.46 $43.60 4,166
05/12/2024 $43.46 $43.57 $43.36 $43.54 10,799
04/12/2024 $43.32 $43.55 $43.09 $43.35 138,525
03/12/2024 $43.25 $43.29 $43.18 $43.24 70,292
02/12/2024 $43.30 $43.30 $42.98 $43.27 50,965
29/11/2024 $43.38 $43.43 $43.30 $43.38 10,107
28/11/2024 $43.48 $43.51 $43.08 $43.38 5,292
27/11/2024 $43.31 $43.58 $43.05 $43.23 45,078
26/11/2024 $43.20 $43.37 $43.05 $43.16 511,765
25/11/2024 $43.31 $43.46 $43.24 $43.43 23,351
22/11/2024 $43.24 $43.37 $43.06 $43.26 241,510
21/11/2024 $43.32 $43.56 $43.19 $43.26 235,407
20/11/2024 $43.62 $43.62 $43.19 $43.19 320,958
19/11/2024 $43.32 $43.66 $43.14 $43.46 574,382
18/11/2024 $43.22 $43.34 $43.11 $43.34 23,811
15/11/2024 $43.14 $43.35 $42.87 $43.11 695,821
14/11/2024 $43.00 $43.17 $42.80 $43.11 16,172
13/11/2024 $43.13 $43.34 $43.03 $43.08 97,837
12/11/2024 $43.40 $43.54 $43.16 $43.15 7,466
11/11/2024 $43.70 $43.82 $43.34 $43.38 37,351
08/11/2024 $44.17 $44.18 $43.85 $43.94 8,539
07/11/2024 $43.47 $44.19 $43.47 $44.03 105,996
06/11/2024 $43.50 $43.50 $43.09 $43.18 40,954
05/11/2024 $43.87 $43.91 $43.64 $43.77 22,869
04/11/2024 $43.39 $43.89 $43.39 $43.84 19,605
01/11/2024 $43.70 $43.77 $43.50 $43.64 151,938
31/10/2024 $43.51 $43.80 $43.51 $43.69 7,248
30/10/2024 $44.02 $44.02 $43.62 $43.72 52,422
29/10/2024 $43.81 $43.84 $43.66 $43.70 15,829
28/10/2024 $43.76 $43.89 $43.76 $43.86 9,718
25/10/2024 $43.96 $44.28 $43.96 $44.05 21,023
24/10/2024 $43.92 $44.75 $43.80 $43.77 102,072
23/10/2024 $44.03 $44.03 $43.69 $43.77 49,920
22/10/2024 $44.10 $44.22 $44.01 $44.02 81,163
21/10/2024 $44.26 $44.34 $44.10 $44.14 9,466
18/10/2024 $44.48 $44.52 $44.38 $44.51 128,970
17/10/2024 $44.34 $44.41 $44.18 $44.37 148,120
16/10/2024 $44.50 $44.79 $44.37 $44.44 51,177
15/10/2024 $44.58 $44.68 $44.51 $44.57 9,881
14/10/2024 $44.82 $44.83 $44.62 $44.66 11,340
11/10/2024 $44.68 $44.83 $44.65 $44.83 318,954
10/10/2024 $44.60 $44.95 $44.58 $44.68 31,263
09/10/2024 $44.72 $44.80 $44.65 $44.76 250,072
08/10/2024 $44.65 $44.82 $44.65 $44.71 2,694
07/10/2024 $44.85 $45.09 $44.68 $44.73 25,303
04/10/2024 $45.24 $45.51 $44.88 $45.01 13,475
03/10/2024 $45.32 $45.46 $45.05 $45.13 21,678
02/10/2024 $45.56 $45.70 $45.29 $45.45 4,013
01/10/2024 $45.70 $45.99 $45.53 $45.53 58,330
30/09/2024 $46.20 $46.20 $45.84 $45.84 68,128
27/09/2024 $46.16 $46.16 $45.81 $45.96 87,596
26/09/2024 $45.70 $46.09 $45.70 $46.03 80,951
25/09/2024 $45.98 $46.19 $45.71 $45.79 28,149
24/09/2024 $45.64 $45.91 $45.63 $45.90 283,465
23/09/2024 $45.71 $45.71 $45.51 $45.67 47,975
20/09/2024 $45.77 $46.06 $45.39 $45.63 20,057
19/09/2024 $45.65 $45.90 $45.40 $45.64 136,133
18/09/2024 $45.72 $45.72 $45.16 $45.24 70,825
17/09/2024 $45.30 $45.52 $45.03 $45.24 6,628
16/09/2024 $45.24 $45.27 $45.11 $45.26 19,459
13/09/2024 $44.93 $45.18 $44.87 $44.63 137,915
12/09/2024 $44.48 $44.66 $44.46 $44.58 81,779
11/09/2024 $44.54 $44.58 $44.32 $44.58 547,800
10/09/2024 $44.55 $44.55 $44.32 $44.32 583,846
09/09/2024 $44.62 $44.72 $44.41 $44.51 7,057
06/09/2024 $44.73 $45.00 $44.55 $44.72 26,199
05/09/2024 $44.48 $44.67 $44.47 $44.59 408,715
04/09/2024 $44.46 $44.50 $44.21 $44.43 165,585
03/09/2024 $44.22 $44.31 $44.01 $44.11 16,210
02/09/2024 $44.50 $44.50 $44.24 $44.50 60,715
30/08/2024 $44.54 $44.60 $44.40 $44.50 34,654
29/08/2024 $44.70 $44.70 $44.35 $44.45 101,438
28/08/2024 $44.68 $44.68 $44.36 $44.67 295,683
27/08/2024 $44.83 $44.83 $44.58 $44.58 104,472
26/08/2024 $44.62 $44.62 $44.26 $44.27 2,634
23/08/2024 $44.62 $44.62 $44.26 $44.27 2,634
22/08/2024 $44.62 $44.62 $44.26 $44.27 2,634
21/08/2024 $44.64 $44.90 $44.56 $44.62 292,240
20/08/2024 $44.70 $45.02 $44.50 $44.65 295,294
19/08/2024 $44.59 $44.82 $44.26 $44.36 600,187
16/08/2024 $44.34 $44.39 $44.23 $44.36 1,179
15/08/2024 $44.35 $44.39 $44.17 $44.25 3,890
14/08/2024 $44.27 $44.49 $43.93 $44.43 104,111
13/08/2024 $43.89 $44.06 $43.83 $44.01 528,861
12/08/2024 $43.78 $44.09 $43.77 $43.80 895,394
09/08/2024 $43.74 $43.87 $43.71 $43.87 4,901
08/08/2024 $43.53 $43.53 $43.34 $43.41 20,268
07/08/2024 $43.35 $43.39 $43.26 $43.32 41,677
06/08/2024 $43.22 $43.57 $43.08 $43.23 148,523
05/08/2024 $43.28 $43.38 $43.10 $43.35 37,767
02/08/2024 $43.06 $43.50 $43.06 $43.42 13,676
01/08/2024 $43.13 $43.35 $42.83 $43.16 43,289
31/07/2024 $42.97 $43.12 $42.95 $43.08 6,402
30/07/2024 $42.91 $42.95 $42.73 $42.86 19,227
29/07/2024 $42.95 $43.01 $42.71 $42.71 4,612
26/07/2024 $42.90 $42.97 $42.78 $42.84 4,390
25/07/2024 $42.67 $42.88 $42.63 $42.84 12,294
24/07/2024 $42.88 $42.91 $42.80 $42.89 12,288
23/07/2024 $43.00 $43.05 $42.91 $42.97 12,355
22/07/2024 $42.75 $43.02 $42.75 $42.94 11,501
19/07/2024 $43.00 $43.08 $42.89 $42.89 3,255
18/07/2024 $43.38 $43.64 $43.13 $43.17 4,832

Market data

Select a section