Market data

Select a section

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

(IEMS)
Sector: n/a
$102.83
$0.11 0.11
Last updated: 17:01:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $102.85 $103.49 $102.71 $102.83 481
30/10/2025 $102.60 $103.60 $102.45 $102.72 421
29/10/2025 $104.99 $104.99 $103.53 $103.64 334
28/10/2025 $102.90 $103.58 $102.79 $103.39 1,391
27/10/2025 $103.00 $103.30 $102.78 $102.78 748
24/10/2025 $101.27 $103.00 $101.27 $102.68 3,415
23/10/2025 $101.53 $102.31 $101.31 $102.31 190
22/10/2025 $101.67 $103.00 $101.63 $101.63 7,544
21/10/2025 $103.00 $103.00 $100.90 $101.36 3,766
20/10/2025 $101.14 $102.09 $100.56 $101.78 1,082
17/10/2025 $102.99 $102.99 $99.43 $100.80 617
16/10/2025 $101.37 $101.81 $101.15 $101.66 2,603
15/10/2025 $100.54 $100.99 $100.20 $100.65 2,072
14/10/2025 $98.61 $99.21 $98.23 $98.94 3,877
13/10/2025 $100.49 $100.49 $99.96 $100.40 155
10/10/2025 $99.69 $101.19 $98.84 $98.84 639
09/10/2025 $101.59 $101.59 $100.70 $100.71 452
08/10/2025 $101.00 $101.36 $100.62 $101.28 433
07/10/2025 $101.99 $101.99 $101.15 $101.30 3,355
06/10/2025 $101.04 $101.59 $101.04 $101.04 877
03/10/2025 $101.13 $101.76 $101.13 $101.39 419
02/10/2025 $101.44 $101.64 $100.87 $100.86 563
01/10/2025 $100.77 $101.46 $100.44 $100.93 322
30/09/2025 $100.08 $100.68 $100.00 $100.18 4,104
29/09/2025 $99.73 $100.63 $99.73 $100.28 931
26/09/2025 $98.94 $99.55 $98.94 $99.32 13
25/09/2025 $100.96 $102.18 $99.86 $100.07 1,664
24/09/2025 $101.69 $101.83 $100.97 $101.10 2,277
23/09/2025 $101.77 $102.32 $101.77 $101.90 1,178
22/09/2025 $102.84 $103.97 $102.13 $102.21 386
19/09/2025 $102.29 $102.55 $102.20 $102.36 794
18/09/2025 $102.62 $103.06 $102.35 $102.35 2,275
17/09/2025 $102.00 $102.76 $102.00 $102.43 91
16/09/2025 $101.99 $101.99 $101.53 $101.53 449
15/09/2025 $100.72 $101.67 $100.72 $101.43 206
12/09/2025 $100.67 $101.62 $100.62 $100.62 569
11/09/2025 $100.27 $101.71 $100.21 $101.18 467
10/09/2025 $100.82 $101.57 $100.31 $100.77 3,166
09/09/2025 $100.44 $100.58 $99.95 $100.07 4,377
08/09/2025 $99.87 $100.32 $99.53 $100.01 1,055
05/09/2025 $98.98 $99.33 $98.75 $99.22 5,500
04/09/2025 $98.22 $98.56 $98.04 $98.04 97
03/09/2025 $98.25 $98.67 $98.18 $98.50 2,581
02/09/2025 $98.16 $99.28 $97.00 $97.68 5,046
01/09/2025 $98.65 $98.65 $98.11 $98.34 733
29/08/2025 $98.88 $99.08 $98.34 $98.34 4
28/08/2025 $98.88 $98.92 $98.33 $98.64 557
27/08/2025 $98.31 $98.52 $97.80 $98.16 958
26/08/2025 $98.27 $99.92 $98.19 $98.47 2,391
25/08/2025 $97.66 $99.38 $97.66 $99.38 336
22/08/2025 $97.66 $99.38 $97.66 $99.38 336
21/08/2025 $97.68 $98.16 $97.68 $97.85 180
20/08/2025 $97.72 $98.93 $97.07 $97.40 504
19/08/2025 $98.71 $99.12 $98.21 $98.21 121
18/08/2025 $98.41 $98.86 $98.41 $98.65 8,646
15/08/2025 $98.10 $100.43 $97.90 $98.06 23
14/08/2025 $98.00 $98.22 $97.26 $97.25 52
13/08/2025 $97.99 $99.97 $97.78 $98.47 2,144
12/08/2025 $96.99 $97.47 $96.75 $97.47 3,051
11/08/2025 $97.11 $97.26 $96.56 $96.56 655
08/08/2025 $96.77 $97.18 $96.56 $96.77 4,122
07/08/2025 $96.98 $97.28 $96.82 $96.82 371
06/08/2025 $96.26 $96.52 $95.87 $96.18 398
05/08/2025 $95.72 $96.52 $95.76 $96.01 71
04/08/2025 $95.72 $96.03 $95.13 $95.37 624
01/08/2025 $94.56 $95.20 $94.01 $94.73 861
31/07/2025 $96.65 $96.32 $95.95 $95.57 72
30/07/2025 $96.65 $96.98 $95.87 $95.87 11
29/07/2025 $96.03 $96.61 $95.88 $96.56 4,834
28/07/2025 $96.78 $97.10 $96.02 $96.36 310
25/07/2025 $96.82 $97.30 $96.71 $96.71 102
24/07/2025 $97.55 $98.56 $97.48 $97.53 64,974
23/07/2025 $97.55 $98.05 $97.54 $97.72 111
22/07/2025 $97.02 $97.54 $96.77 $97.15 560
21/07/2025 $97.30 $98.98 $97.22 $98.11 1,364
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

Market data

Select a section