Market data

Select a section

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

(IEMS)
Sector: n/a
$97.83
$0.11 0.11
Last updated: 16:59:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $97.83 $98.11 $97.00 $97.83 19
17/07/2025 $97.35 $97.79 $97.14 $97.73 135
16/07/2025 $97.79 $97.90 $97.04 $97.79 3,060
15/07/2025 $98.38 $98.44 $97.75 $97.75 6,625
14/07/2025 $97.15 $97.60 $96.41 $97.19 531
11/07/2025 $96.72 $97.51 $96.70 $96.88 843
10/07/2025 $97.43 $97.67 $96.92 $97.11 306
09/07/2025 $94.69 $98.41 $94.69 $96.98 159
08/07/2025 $96.87 $97.24 $96.16 $96.36 10,090
07/07/2025 $101.67 $101.67 $96.28 $96.79 3
04/07/2025 $97.39 $97.85 $96.48 $96.87 65,690
03/07/2025 $97.39 $98.08 $97.28 $98.07 258
02/07/2025 $97.38 $97.38 $96.72 $96.96 1,267
01/07/2025 $96.01 $97.44 $96.01 $97.11 3,872
30/06/2025 $95.83 $96.61 $95.77 $96.38 1,551
27/06/2025 $95.92 $96.27 $95.11 $95.96 249
26/06/2025 $95.95 $96.02 $95.59 $95.78 216
25/06/2025 $94.30 $95.48 $94.30 $95.06 62
24/06/2025 $94.20 $95.32 $93.95 $95.01 4,520
23/06/2025 $89.54 $92.39 $89.54 $92.15 65
20/06/2025 $92.52 $92.64 $91.75 $91.99 361
19/06/2025 $93.89 $92.51 $91.54 $91.54 801
18/06/2025 $93.89 $94.50 $91.89 $93.32 247
17/06/2025 $93.89 $94.34 $93.47 $93.61 119
16/06/2025 $94.40 $95.22 $94.40 $94.71 290
13/06/2025 $93.54 $94.22 $93.19 $94.22 402
12/06/2025 $94.51 $100.51 $94.51 $95.13 662
11/06/2025 $95.29 $95.44 $94.85 $95.18 156
10/06/2025 $94.34 $94.50 $93.66 $94.40 696
09/06/2025 $92.40 $94.11 $93.16 $93.86 0
06/06/2025 $92.40 $93.24 $92.40 $92.81 260
05/06/2025 $93.38 $94.14 $92.67 $92.67 2,191
04/06/2025 $92.88 $92.89 $92.57 $92.58 472
03/06/2025 $91.96 $92.17 $91.27 $91.80 111
02/06/2025 $93.53 $95.26 $91.25 $91.97 445
30/05/2025 $91.29 $92.31 $91.04 $91.04 1
29/05/2025 $91.29 $92.26 $91.56 $91.56 0
28/05/2025 $91.29 $91.49 $90.82 $90.96 332
27/05/2025 $91.30 $91.30 $90.90 $91.11 328
26/05/2025 $90.22 $91.28 $89.61 $90.71 0
23/05/2025 $90.22 $91.28 $89.61 $90.71 0
22/05/2025 $90.22 $90.96 $90.09 $90.46 1,042
21/05/2025 $91.18 $91.30 $90.26 $91.30 183
20/05/2025 $90.49 $90.99 $90.14 $90.14 393
19/05/2025 $89.83 $90.39 $89.65 $90.39 1,118
16/05/2025 $90.17 $90.18 $89.57 $89.85 2,552
15/05/2025 $89.38 $89.60 $88.90 $89.47 907
14/05/2025 $89.28 $89.67 $89.01 $89.50 775
13/05/2025 $88.14 $89.24 $88.14 $88.79 196
12/05/2025 $88.90 $88.90 $88.00 $88.00 915
09/05/2025 $86.72 $86.89 $86.64 $86.71 482
08/05/2025 $85.73 $86.15 $85.69 $86.11 443
07/05/2025 $87.55 $87.04 $86.46 $86.46 2
06/05/2025 $87.55 $87.94 $86.54 $87.58 506
05/05/2025 $87.36 $87.88 $86.90 $87.22 1,033
02/05/2025 $87.36 $87.88 $86.90 $87.22 1,033
01/05/2025 $85.53 $85.87 $84.92 $84.97 27
30/04/2025 $85.50 $86.06 $84.45 $84.45 231
29/04/2025 $84.43 $85.88 $85.26 $85.33 638
28/04/2025 $84.43 $84.86 $84.25 $84.39 1,900
25/04/2025 $84.42 $84.79 $84.42 $84.70 2,909
24/04/2025 $84.05 $85.05 $83.99 $84.22 3,507
23/04/2025 $84.25 $84.73 $83.73 $83.88 2,144
22/04/2025 $83.30 $84.03 $83.30 $83.72 186
21/04/2025 $82.96 $82.96 $82.55 $82.55 13
18/04/2025 $82.96 $82.96 $82.55 $82.55 13
17/04/2025 $82.96 $82.96 $82.55 $82.55 13
16/04/2025 $82.03 $82.88 $81.84 $82.14 5,961
15/04/2025 $81.94 $82.82 $81.94 $82.42 4,872
14/04/2025 $81.73 $82.17 $81.70 $81.70 445
11/04/2025 $79.35 $79.74 $78.90 $79.71 789
10/04/2025 $75.43 $81.86 $78.44 $78.43 69
09/04/2025 $75.43 $76.70 $73.89 $74.54 3,226
08/04/2025 $76.91 $78.02 $76.09 $77.07 2,394
07/04/2025 $78.00 $78.00 $73.84 $76.11 3,815
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

Market data

Select a section