Market data

Select a section

IShares III iShrs MSCI EM Small Cap ETF USD (Dist)

(IEMS)
Sector: n/a
$79.31
$-4.31 -5.15
Last updated: 16:37:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $82.64 $83.15 $77.80 $79.31 3,366
03/04/2025 $83.74 $83.96 $83.22 $83.61 1,797
02/04/2025 $84.29 $84.71 $84.07 $84.71 8,288
01/04/2025 $83.76 $84.26 $83.75 $84.26 5,591
31/03/2025 $83.24 $83.63 $82.80 $83.29 1,192
28/03/2025 $85.06 $85.24 $84.15 $84.22 202
27/03/2025 $84.77 $85.70 $84.77 $85.41 178
26/03/2025 $85.13 $85.49 $85.03 $85.21 1,311
25/03/2025 $85.57 $85.63 $85.38 $85.63 3,232
24/03/2025 $86.00 $86.09 $85.65 $85.75 764
21/03/2025 $85.37 $85.98 $85.53 $85.53 0
20/03/2025 $85.37 $86.00 $85.26 $85.32 6,058
19/03/2025 $85.59 $86.00 $85.59 $85.75 5,367
18/03/2025 $85.82 $85.98 $85.32 $85.43 718
17/03/2025 $84.16 $85.38 $83.98 $85.38 577
14/03/2025 $84.06 $84.43 $84.06 $84.43 1,284
13/03/2025 $83.10 $83.80 $83.09 $83.09 369
12/03/2025 $83.60 $84.20 $82.67 $83.79 3
11/03/2025 $83.60 $83.99 $82.91 $83.12 611
10/03/2025 $83.67 $85.10 $83.43 $83.43 597
07/03/2025 $85.20 $85.37 $84.15 $84.54 2,632
06/03/2025 $84.61 $85.07 $84.57 $85.02 366
05/03/2025 $84.56 $85.42 $84.31 $84.52 8,260
04/03/2025 $82.59 $84.09 $82.13 $82.13 7,927
03/03/2025 $83.30 $83.33 $82.79 $83.31 4,496
28/02/2025 $82.73 $82.73 $82.43 $82.60 176
27/02/2025 $83.89 $85.21 $83.89 $84.36 1,997
26/02/2025 $85.50 $86.32 $85.32 $85.75 308
25/02/2025 $85.93 $85.93 $84.89 $85.00 3,010
24/02/2025 $87.16 $87.16 $85.30 $85.30 1,385
21/02/2025 $87.01 $87.01 $86.21 $86.58 2,491
20/02/2025 $86.46 $86.85 $86.46 $86.65 436
19/02/2025 $85.69 $86.15 $85.58 $85.81 1,776
18/02/2025 $86.00 $86.00 $85.46 $85.72 838
17/02/2025 $85.99 $85.99 $85.70 $85.70 1,140
14/02/2025 $85.65 $85.97 $85.48 $85.56 231
13/02/2025 $85.21 $85.79 $84.98 $85.79 0
12/02/2025 $85.21 $85.21 $84.74 $84.74 381
11/02/2025 $83.96 $85.97 $83.96 $85.52 4,644
10/02/2025 $85.73 $85.83 $85.72 $85.71 151
07/02/2025 $86.00 $86.03 $85.17 $85.47 304
06/02/2025 $85.87 $85.87 $85.36 $85.27 436
05/02/2025 $85.27 $85.27 $85.27 $85.27 44
04/02/2025 $84.23 $85.34 $84.23 $84.22 175
03/02/2025 $86.00 $86.00 $83.26 $84.22 644
31/01/2025 $84.74 $85.80 $85.34 $85.34 5
30/01/2025 $84.74 $85.54 $84.74 $85.29 143
29/01/2025 $83.19 $85.02 $84.69 $83.66 0
28/01/2025 $83.19 $83.85 $83.19 $83.66 597
27/01/2025 $84.15 $85.01 $83.71 $84.46 1,350
24/01/2025 $86.77 $86.96 $86.22 $86.33 1,096
23/01/2025 $86.17 $86.62 $85.81 $86.62 302
22/01/2025 $85.63 $85.90 $85.63 $85.90 405
21/01/2025 $85.09 $86.33 $85.09 $86.15 6,683
20/01/2025 $85.28 $86.66 $85.28 $86.36 130
17/01/2025 $85.52 $85.77 $84.94 $85.45 740
16/01/2025 $85.99 $85.99 $84.98 $85.96 341
15/01/2025 $85.45 $86.37 $85.45 $85.96 8
14/01/2025 $85.11 $85.40 $84.73 $85.18 705
13/01/2025 $84.25 $84.44 $84.17 $84.25 1,605
10/01/2025 $86.95 $86.95 $85.49 $85.72 283
09/01/2025 $87.11 $87.76 $87.11 $87.51 690
08/01/2025 $88.00 $88.70 $87.96 $88.24 383
07/01/2025 $89.00 $89.64 $88.67 $89.11 60,819
06/01/2025 $87.73 $88.99 $87.56 $88.46 16,376
03/01/2025 $86.86 $87.75 $86.86 $87.22 454
02/01/2025 $86.34 $87.84 $86.33 $86.88 481
01/01/2025 $87.32 $87.39 $87.32 $87.36 5,989
31/12/2024 $87.32 $87.39 $87.32 $87.36 5,989
30/12/2024 $86.57 $87.68 $86.01 $86.57 3,487
27/12/2024 $86.47 $88.11 $86.69 $87.27 6,998
26/12/2024 $86.47 $87.30 $86.47 $87.30 700
25/12/2024 $86.47 $87.30 $86.47 $87.30 700
24/12/2024 $86.47 $87.30 $86.47 $87.30 700
23/12/2024 $87.51 $87.51 $86.87 $86.86 309
20/12/2024 $87.03 $87.88 $86.86 $87.88 11,661
19/12/2024 $88.00 $88.00 $87.38 $87.68 439
18/12/2024 $88.67 $88.73 $88.67 $88.72 120
17/12/2024 $88.01 $89.07 $88.01 $88.74 41
16/12/2024 $88.96 $89.48 $88.95 $89.08 1,349
13/12/2024 $89.56 $89.75 $89.17 $89.29 7,093
12/12/2024 $90.52 $90.52 $89.69 $89.93 2,606
11/12/2024 $89.77 $90.40 $89.77 $90.40 55
10/12/2024 $89.63 $89.68 $89.57 $89.57 140
09/12/2024 $90.06 $90.68 $90.00 $90.32 440
06/12/2024 $90.23 $90.40 $89.65 $89.81 1,957
05/12/2024 $89.44 $90.51 $89.37 $89.79 1,139
04/12/2024 $89.00 $89.89 $88.99 $89.41 396
03/12/2024 $89.41 $89.72 $88.47 $88.78 988
02/12/2024 $89.01 $89.26 $88.48 $88.75 805
29/11/2024 $88.50 $89.31 $88.50 $89.31 213
28/11/2024 $86.21 $88.23 $86.21 $88.22 61
27/11/2024 $88.76 $88.82 $88.25 $88.32 806
26/11/2024 $88.37 $88.95 $88.37 $88.43 7,086
25/11/2024 $88.94 $89.05 $88.60 $87.21 231
22/11/2024 $87.34 $88.03 $87.25 $87.21 980
21/11/2024 $87.00 $87.22 $87.00 $87.21 270
20/11/2024 $87.91 $87.92 $86.26 $86.96 162
19/11/2024 $86.22 $88.43 $87.72 $87.72 0
18/11/2024 $86.22 $87.28 $86.22 $86.85 686
15/11/2024 $86.25 $87.33 $86.25 $86.79 249
14/11/2024 $87.09 $87.32 $86.77 $86.79 279
13/11/2024 $88.11 $88.13 $87.31 $87.31 128
12/11/2024 $88.92 $88.96 $87.90 $87.97 248
11/11/2024 $89.50 $89.84 $87.00 $89.59 342
08/11/2024 $90.67 $90.97 $89.85 $90.07 1,216
07/11/2024 $90.52 $91.85 $90.52 $91.85 52
06/11/2024 $91.65 $91.80 $90.33 $90.69 870
05/11/2024 $91.14 $90.99 $90.07 $90.99 63
04/11/2024 $91.14 $91.28 $90.74 $91.18 534
01/11/2024 $91.32 $91.56 $90.61 $91.07 736
31/10/2024 $90.93 $91.36 $90.60 $90.68 371
30/10/2024 $90.40 $90.71 $90.36 $90.71 27
29/10/2024 $90.04 $90.56 $89.56 $90.25 1,244
28/10/2024 $90.66 $91.37 $90.16 $90.39 418
25/10/2024 $90.40 $90.40 $90.17 $90.32 1,201
24/10/2024 $90.69 $91.91 $82.71 $90.71 0
23/10/2024 $90.69 $91.06 $90.69 $90.71 20
22/10/2024 $91.41 $91.55 $91.25 $91.38 118
21/10/2024 $92.39 $92.39 $91.64 $91.64 338
18/10/2024 $93.49 $93.49 $92.79 $93.03 391
17/10/2024 $92.75 $93.67 $92.03 $92.63 114
16/10/2024 $92.76 $93.70 $92.75 $93.68 497
15/10/2024 $92.84 $93.19 $92.13 $92.13 317
14/10/2024 $92.26 $94.04 $92.26 $92.94 4,501
11/10/2024 $92.06 $93.04 $92.06 $92.98 385
10/10/2024 $93.17 $93.17 $92.22 $92.37 663
09/10/2024 $92.65 $92.93 $92.11 $92.72 5,168
08/10/2024 $92.90 $93.28 $92.73 $92.72 1,022
07/10/2024 $92.13 $94.01 $92.13 $93.74 136

Market data

Select a section