IShares III iShrs MSCI EM Small Cap ETF USD (Dist)
(IEMS)
Sector: n/a
Historic Prices - up to 10 years
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
|
04/10/2024
|
$93.79
|
$94.78
|
$92.96
|
$93.32
|
220
|
03/10/2024
|
$94.51
|
$94.51
|
$93.29
|
$93.74
|
853
|
02/10/2024
|
$94.86
|
$95.52
|
$94.32
|
$94.82
|
1,915
|
01/10/2024
|
$95.02
|
$95.31
|
$93.74
|
$94.04
|
1,381
|
30/09/2024
|
$93.55
|
$95.73
|
$93.55
|
$94.99
|
1,008
|
27/09/2024
|
$94.65
|
$95.34
|
$94.65
|
$95.11
|
1,245
|
26/09/2024
|
$94.30
|
$95.81
|
$94.30
|
$94.94
|
1,092
|
25/09/2024
|
$93.46
|
$94.51
|
$93.46
|
$94.03
|
1,609
|
24/09/2024
|
$93.33
|
$94.32
|
$93.32
|
$94.32
|
1,661
|
23/09/2024
|
$92.69
|
$93.36
|
$92.42
|
$93.14
|
724
|
20/09/2024
|
$92.10
|
$92.66
|
$92.10
|
$92.66
|
188
|
19/09/2024
|
$92.69
|
$93.09
|
$92.47
|
$92.91
|
8,595
|
18/09/2024
|
$91.77
|
$91.91
|
$91.70
|
$91.91
|
1,278
|
17/09/2024
|
$91.89
|
$92.55
|
$92.20
|
$92.54
|
615
|
16/09/2024
|
$91.89
|
$92.24
|
$91.13
|
$92.07
|
6,033
|
13/09/2024
|
$91.02
|
$91.34
|
$90.66
|
$89.82
|
143
|
12/09/2024
|
$90.09
|
$90.20
|
$89.57
|
$88.91
|
950
|
11/09/2024
|
$89.31
|
$89.31
|
$88.80
|
$89.34
|
232
|
10/09/2024
|
$89.01
|
$89.34
|
$89.01
|
$89.34
|
8,094
|
09/09/2024
|
$88.81
|
$89.90
|
$88.81
|
$89.13
|
2,630
|
06/09/2024
|
$90.00
|
$91.09
|
$88.89
|
$88.89
|
942
|
05/09/2024
|
$89.60
|
$90.40
|
$89.60
|
$89.99
|
250
|
04/09/2024
|
$89.83
|
$90.34
|
$89.32
|
$90.15
|
6,561
|
03/09/2024
|
$91.31
|
$92.00
|
$90.47
|
$90.47
|
1,322
|
02/09/2024
|
$91.30
|
$92.27
|
$90.34
|
$91.82
|
1,751
|
30/08/2024
|
$92.24
|
$92.40
|
$91.82
|
$91.82
|
1,220
|
29/08/2024
|
$91.46
|
$91.78
|
$91.42
|
$91.42
|
202
|
28/08/2024
|
$91.91
|
$91.91
|
$91.60
|
$91.61
|
223
|
27/08/2024
|
$92.05
|
$92.51
|
$92.05
|
$92.13
|
388
|
26/08/2024
|
$90.99
|
$91.59
|
$90.98
|
$90.98
|
550
|
23/08/2024
|
$90.99
|
$91.59
|
$90.98
|
$90.98
|
550
|
22/08/2024
|
$90.99
|
$91.59
|
$90.98
|
$90.98
|
550
|
21/08/2024
|
$90.99
|
$92.07
|
$90.99
|
$91.87
|
2,780
|
20/08/2024
|
$91.64
|
$91.84
|
$91.29
|
$91.29
|
8,567
|
19/08/2024
|
$90.56
|
$91.23
|
$90.56
|
$89.96
|
5,504
|
16/08/2024
|
$90.13
|
$90.15
|
$89.96
|
$89.96
|
30
|
15/08/2024
|
$88.70
|
$89.94
|
$88.70
|
$89.74
|
210
|
14/08/2024
|
$86.42
|
$88.67
|
$86.42
|
$88.49
|
44
|
13/08/2024
|
$88.10
|
$88.50
|
$87.77
|
$88.32
|
174
|
12/08/2024
|
$88.06
|
$88.19
|
$87.79
|
$88.06
|
370
|
09/08/2024
|
$87.72
|
$87.72
|
$87.42
|
$87.42
|
25
|
08/08/2024
|
$86.60
|
$87.31
|
$86.31
|
$87.31
|
109
|
07/08/2024
|
$86.39
|
$86.78
|
$86.01
|
$86.75
|
1,646
|
06/08/2024
|
$84.57
|
$84.88
|
$83.76
|
$84.47
|
2,237
|
05/08/2024
|
$83.30
|
$84.42
|
$81.94
|
$84.42
|
4,909
|
02/08/2024
|
$88.84
|
$88.88
|
$87.86
|
$87.96
|
737
|
01/08/2024
|
$90.48
|
$90.65
|
$89.80
|
$89.80
|
525
|
31/07/2024
|
$90.67
|
$90.90
|
$90.33
|
$90.83
|
5,287
|
30/07/2024
|
$90.10
|
$90.10
|
$89.64
|
$89.64
|
3,005
|
29/07/2024
|
$90.18
|
$90.19
|
$89.31
|
$89.31
|
65
|
26/07/2024
|
$90.01
|
$90.03
|
$89.77
|
$89.64
|
1,075
|
25/07/2024
|
$89.40
|
$90.13
|
$89.21
|
$89.64
|
705
|
24/07/2024
|
$90.46
|
$90.50
|
$90.02
|
$90.02
|
11,308
|
23/07/2024
|
$90.12
|
$90.80
|
$89.49
|
$90.42
|
1,630
|
22/07/2024
|
$90.04
|
$90.67
|
$89.72
|
$90.23
|
7,899
|
19/07/2024
|
$91.30
|
$91.30
|
$90.00
|
$90.44
|
1,962
|
18/07/2024
|
$92.01
|
$92.14
|
$91.16
|
$91.47
|
495
|
17/07/2024
|
$93.28
|
$94.00
|
$92.74
|
$93.11
|
1,298
|
16/07/2024
|
$93.45
|
$93.94
|
$93.15
|
$93.72
|
1,230
|
15/07/2024
|
$92.91
|
$94.02
|
$92.91
|
$93.68
|
1,070
|
12/07/2024
|
$93.98
|
$94.44
|
$92.89
|
$93.97
|
350
|
11/07/2024
|
$93.50
|
$94.16
|
$93.24
|
$93.93
|
2,913
|
10/07/2024
|
$93.19
|
$93.20
|
$92.72
|
$93.14
|
647
|
09/07/2024
|
$92.79
|
$93.13
|
$92.53
|
$92.78
|
477
|
08/07/2024
|
$92.13
|
$93.24
|
$92.13
|
$92.88
|
3,604
|
05/07/2024
|
$92.40
|
$93.21
|
$92.40
|
$92.82
|
457
|
04/07/2024
|
$92.06
|
$93.38
|
$92.06
|
$92.50
|
4,665
|
03/07/2024
|
$90.96
|
$92.42
|
$90.96
|
$92.42
|
2,718
|
02/07/2024
|
$91.40
|
$91.87
|
$90.56
|
$91.61
|
51,624
|
01/07/2024
|
$91.62
|
$92.11
|
$91.25
|
$91.78
|
12,120
|
28/06/2024
|
$91.40
|
$92.27
|
$91.40
|
$92.20
|
7,459
|
27/06/2024
|
$91.04
|
$91.33
|
$90.56
|
$90.65
|
797,880
|
26/06/2024
|
$91.66
|
$91.82
|
$91.19
|
$91.16
|
4,176
|
25/06/2024
|
$92.24
|
$92.24
|
$91.16
|
$91.16
|
717
|
24/06/2024
|
$92.15
|
$92.15
|
$91.17
|
$92.04
|
6,428
|
21/06/2024
|
$91.97
|
$92.98
|
$91.55
|
$91.71
|
83
|
20/06/2024
|
$91.93
|
$92.07
|
$91.40
|
$91.61
|
7,542
|
19/06/2024
|
$92.49
|
$92.49
|
$91.46
|
$92.28
|
1,098
|
18/06/2024
|
$92.16
|
$92.34
|
$91.72
|
$92.21
|
17,275
|
17/06/2024
|
$91.91
|
$91.91
|
$91.27
|
$91.65
|
1,246
|
14/06/2024
|
$88.79
|
$92.39
|
$88.79
|
$91.13
|
7,964
|
13/06/2024
|
$91.12
|
$91.33
|
$90.64
|
$91.03
|
619
|
12/06/2024
|
$90.98
|
$92.01
|
$90.87
|
$91.92
|
7,088
|
11/06/2024
|
$90.34
|
$91.22
|
$89.75
|
$90.02
|
6,273
|
10/06/2024
|
$90.11
|
$90.70
|
$90.04
|
$90.25
|
11,648
|
07/06/2024
|
$90.29
|
$90.85
|
$89.54
|
$89.96
|
4,073
|
06/06/2024
|
$89.59
|
$90.05
|
$89.59
|
$89.92
|
3,312
|
05/06/2024
|
$88.78
|
$89.21
|
$88.40
|
$89.06
|
4,796
|
04/06/2024
|
$87.98
|
$88.35
|
$87.37
|
$88.15
|
5,890
|
03/06/2024
|
$90.64
|
$91.06
|
$90.33
|
$90.47
|
13,174
|
31/05/2024
|
$89.84
|
$90.37
|
$89.57
|
$90.37
|
1,653
|
30/05/2024
|
$89.80
|
$90.37
|
$89.30
|
$90.28
|
6,151
|
29/05/2024
|
$90.84
|
$90.89
|
$90.18
|
$90.28
|
2,564
|
28/05/2024
|
$91.71
|
$92.55
|
$90.16
|
$91.29
|
4,211
|
27/05/2024
|
$90.13
|
$91.30
|
$90.13
|
$90.97
|
3,061
|