Market data

Select a section

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

(IEML)
Sector: n/a
$46.35
$0.05 0.11
Last updated: 17:01:46

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/07/2025 $46.23 $46.48 $46.05 $46.35 43,174
10/07/2025 $46.57 $46.57 $46.14 $46.30 102,738
09/07/2025 $46.10 $46.47 $46.10 $46.36 57,532
08/07/2025 $46.37 $46.62 $46.20 $46.33 155,737
07/07/2025 $46.21 $46.56 $46.21 $46.37 52,565
04/07/2025 $46.86 $46.86 $46.47 $46.63 3,233
03/07/2025 $46.70 $46.77 $46.37 $46.65 75,422
02/07/2025 $46.47 $46.65 $46.25 $46.45 23,458
01/07/2025 $46.50 $46.59 $46.33 $46.43 148,893
30/06/2025 $46.24 $46.31 $46.01 $46.31 288,097
27/06/2025 $45.88 $46.30 $45.88 $46.09 65,390
26/06/2025 $46.10 $46.19 $46.02 $46.15 118,930
25/06/2025 $45.91 $45.99 $45.81 $45.87 17,790
24/06/2025 $45.74 $45.90 $45.74 $45.89 17,978
23/06/2025 $45.51 $45.51 $45.08 $45.38 67,300
20/06/2025 $45.53 $45.58 $45.23 $45.47 15,534
19/06/2025 $45.47 $45.62 $45.18 $45.40 3,327
18/06/2025 $45.29 $45.70 $45.29 $45.58 66,864
17/06/2025 $45.63 $45.67 $45.53 $45.53 2,992
16/06/2025 $45.62 $45.77 $45.38 $45.61 79,766
13/06/2025 $45.54 $45.63 $45.37 $45.54 6,046
12/06/2025 $45.59 $45.86 $45.58 $45.74 166,342
11/06/2025 $45.44 $45.66 $45.24 $45.59 27,169
10/06/2025 $45.39 $45.59 $45.19 $45.45 49,388
09/06/2025 $45.50 $45.62 $45.26 $45.48 7,957
06/06/2025 $45.40 $45.67 $45.28 $45.29 108,548
05/06/2025 $45.45 $45.59 $45.37 $45.49 7,772
04/06/2025 $45.24 $45.46 $45.24 $45.45 9,339
03/06/2025 $45.49 $45.49 $45.15 $45.26 60,032
02/06/2025 $45.16 $45.35 $44.89 $45.28 325,434
30/05/2025 $45.10 $45.44 $44.92 $45.03 5,844
29/05/2025 $45.18 $45.30 $44.96 $45.30 3,899
28/05/2025 $45.10 $45.18 $44.99 $45.01 107,642
27/05/2025 $45.13 $45.30 $45.03 $45.08 210,947
26/05/2025 $44.90 $45.08 $44.90 $45.08 56,111
23/05/2025 $44.90 $45.08 $44.90 $45.08 56,111
22/05/2025 $44.80 $44.91 $44.69 $44.90 14,908
21/05/2025 $44.78 $44.95 $44.78 $44.91 18,309
20/05/2025 $44.49 $44.91 $44.49 $44.78 173,561
19/05/2025 $44.77 $44.80 $44.51 $44.80 93,681
16/05/2025 $44.60 $44.63 $44.40 $44.40 113,143
15/05/2025 $44.40 $44.64 $44.40 $44.49 81,447
14/05/2025 $44.53 $44.59 $44.41 $44.43 162,928
13/05/2025 $44.28 $44.41 $44.22 $44.41 26,291
12/05/2025 $44.58 $44.63 $44.18 $44.20 79,099
09/05/2025 $44.31 $44.52 $44.31 $44.52 26,481
08/05/2025 $44.46 $44.57 $44.37 $44.48 14,560
07/05/2025 $44.49 $44.73 $44.46 $44.60 165,473
06/05/2025 $44.53 $44.65 $44.44 $44.47 20,478
05/05/2025 $44.54 $44.78 $44.38 $44.57 3,363
02/05/2025 $44.54 $44.78 $44.38 $44.57 3,363
01/05/2025 $44.26 $44.45 $44.18 $44.33 8,775
30/04/2025 $44.67 $44.67 $44.30 $44.31 46,315
29/04/2025 $44.32 $44.37 $44.11 $44.37 70,399
28/04/2025 $44.11 $44.30 $44.06 $44.30 939,065
25/04/2025 $44.08 $44.44 $44.00 $44.07 6,631
24/04/2025 $44.00 $44.19 $43.78 $43.97 4,309
23/04/2025 $44.20 $44.20 $43.72 $43.75 83,778
22/04/2025 $43.64 $44.00 $43.64 $44.00 213,699
21/04/2025 $43.54 $43.79 $43.26 $43.72 23,515
18/04/2025 $43.54 $43.79 $43.26 $43.72 23,515
17/04/2025 $43.54 $43.79 $43.26 $43.72 23,515
16/04/2025 $43.29 $43.56 $43.29 $43.52 21,844
15/04/2025 $43.46 $43.47 $43.34 $43.41 353,116
14/04/2025 $43.54 $43.55 $43.32 $43.35 42,963
11/04/2025 $43.00 $43.29 $42.81 $43.06 136,784
10/04/2025 $42.85 $43.11 $42.60 $42.79 43,983
09/04/2025 $42.35 $42.85 $41.26 $42.11 46,571
08/04/2025 $41.94 $42.68 $41.92 $42.26 1,118,727
07/04/2025 $42.76 $44.00 $41.32 $41.65 281,713
04/04/2025 $43.46 $43.58 $42.92 $42.92 72,539
03/04/2025 $43.26 $43.63 $43.14 $43.43 22,379
02/04/2025 $42.99 $43.10 $42.98 $42.98 22,021
01/04/2025 $43.07 $43.09 $42.94 $43.04 13,447
31/03/2025 $43.07 $43.11 $42.94 $42.97 525,641
28/03/2025 $43.03 $43.06 $42.97 $42.97 18,986
27/03/2025 $43.02 $43.10 $42.97 $42.97 28,405
26/03/2025 $43.11 $43.16 $43.05 $43.07 3,609
25/03/2025 $43.02 $43.22 $42.95 $43.11 4,035
24/03/2025 $43.16 $43.26 $42.90 $43.02 2,299
21/03/2025 $43.10 $43.38 $43.09 $43.09 44,175
20/03/2025 $43.32 $43.36 $43.08 $43.19 2,882
19/03/2025 $43.29 $43.38 $43.19 $43.31 599,697
18/03/2025 $43.64 $43.64 $43.31 $43.43 573,018
17/03/2025 $43.27 $43.52 $43.27 $43.44 5,704
14/03/2025 $43.05 $43.34 $43.05 $43.32 40,701
13/03/2025 $43.11 $43.19 $42.99 $43.05 10,220
12/03/2025 $43.13 $43.13 $42.86 $43.13 30,410
11/03/2025 $43.02 $43.12 $42.87 $43.12 18,158
10/03/2025 $43.14 $43.14 $42.99 $43.09 29,836
07/03/2025 $43.19 $43.27 $43.09 $43.09 89,772
06/03/2025 $43.06 $43.18 $43.01 $43.06 4,076
05/03/2025 $42.63 $43.08 $42.63 $43.00 9,649
04/03/2025 $42.51 $42.67 $42.39 $42.52 9,196
03/03/2025 $42.46 $42.64 $42.33 $42.51 6,851
28/02/2025 $42.62 $42.62 $42.20 $42.42 8,127
27/02/2025 $42.65 $42.98 $42.47 $42.47 2,820
26/02/2025 $42.90 $42.99 $42.69 $42.78 3,820
25/02/2025 $42.43 $42.78 $42.43 $42.69 2,499
24/02/2025 $42.84 $42.84 $42.62 $42.79 2,775
21/02/2025 $42.77 $43.02 $42.64 $42.71 3,840
20/02/2025 $42.60 $42.73 $42.33 $42.68 6,249
19/02/2025 $42.64 $42.81 $42.44 $42.44 23,711
18/02/2025 $42.81 $42.81 $42.54 $42.66 18,140
17/02/2025 $42.48 $42.74 $42.48 $42.69 2,572
14/02/2025 $42.68 $42.82 $42.53 $42.82 9,301
13/02/2025 $42.29 $42.47 $42.28 $42.14 15,005
12/02/2025 $42.24 $42.51 $42.04 $42.14 9,929
11/02/2025 $42.24 $42.33 $42.16 $42.33 24,946
10/02/2025 $42.17 $42.41 $42.14 $42.20 9,492
07/02/2025 $42.44 $42.52 $42.26 $42.29 13,303
06/02/2025 $41.92 $42.35 $41.92 $42.35 556,520
05/02/2025 $42.34 $42.55 $42.26 $42.38 17,471
04/02/2025 $42.02 $42.29 $42.02 $42.01 20,002
03/02/2025 $41.54 $42.01 $41.50 $42.01 4,882
31/01/2025 $41.99 $42.25 $41.99 $42.11 14,835
30/01/2025 $42.28 $42.51 $42.17 $42.41 5,502
29/01/2025 $42.35 $42.35 $42.09 $42.10 239,074
28/01/2025 $42.22 $42.22 $41.97 $42.12 112,116
27/01/2025 $42.10 $42.28 $42.10 $42.21 78,321
24/01/2025 $42.07 $42.51 $42.07 $42.50 4,375
23/01/2025 $41.98 $42.20 $41.75 $42.01 6,142
22/01/2025 $41.71 $42.02 $41.71 $42.01 70,662
21/01/2025 $41.49 $41.76 $41.43 $41.76 251,315
20/01/2025 $41.57 $41.74 $41.28 $41.66 39,651
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

Market data

Select a section