Market data

Select a section

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

(IEMS)
Sector: n/a
$90.07
$-1.78 -1.94
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $90.13 $91.30 $90.13 $90.97 3,061
23/05/2024 $90.41 $91.31 $90.41 $90.75 887
22/05/2024 $92.00 $92.00 $91.20 $91.78 2,584
21/05/2024 $91.71 $91.93 $91.58 $91.58 1,826
20/05/2024 $92.30 $92.30 $89.98 $91.86 1,141
17/05/2024 $90.69 $92.06 $90.69 $91.92 2,029
16/05/2024 $91.58 $91.64 $90.92 $91.25 5,032
15/05/2024 $90.43 $91.31 $90.19 $91.31 2,979
14/05/2024 $89.40 $90.32 $89.40 $90.27 1,628
13/05/2024 $89.84 $89.93 $89.17 $89.71 8,153
10/05/2024 $89.19 $89.63 $89.19 $89.30 1,049

Market data

Select a section