Market data

Select a section

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

(IEMS)
Sector: n/a
$85.45
$0.26 0.31
Last updated: 16:38:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section