Ishares II iShrs MSCI EM Islmc Ucits ETF USD (Dist)
(ISDE)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$17.97
|
$18.14
|
$17.82
|
$18.04
|
101,456
|
|
16/01/2025
|
$17.91
|
$18.00
|
$17.82
|
$17.86
|
411,053
|
|
15/01/2025
|
$17.83
|
$17.91
|
$17.65
|
$17.86
|
4,756
|
|
14/01/2025
|
$17.54
|
$17.74
|
$17.53
|
$17.66
|
31,293
|
|
13/01/2025
|
$17.66
|
$17.67
|
$17.40
|
$17.55
|
14,611
|
|
10/01/2025
|
$17.91
|
$17.91
|
$17.57
|
$17.60
|
6,397
|
|
09/01/2025
|
$17.98
|
$18.01
|
$17.74
|
$17.91
|
5,764
|
|
08/01/2025
|
$18.08
|
$18.08
|
$17.82
|
$17.88
|
22,213
|
|
07/01/2025
|
$18.07
|
$18.07
|
$17.87
|
$17.91
|
17,843
|
|
06/01/2025
|
$17.98
|
$18.10
|
$17.86
|
$17.99
|
23,859
|
|
03/01/2025
|
$17.91
|
$17.91
|
$17.68
|
$17.86
|
16,892
|
|
02/01/2025
|
$17.69
|
$17.76
|
$17.47
|
$17.66
|
37,368
|
|
01/01/2025
|
$17.92
|
$18.03
|
$17.35
|
$17.67
|
3,155
|
|
31/12/2024
|
$17.92
|
$18.03
|
$17.35
|
$17.67
|
3,155
|
|
30/12/2024
|
$17.67
|
$18.35
|
$17.30
|
$17.30
|
27,999
|
|
27/12/2024
|
$17.58
|
$17.67
|
$17.40
|
$17.49
|
23,412
|
|
26/12/2024
|
$17.80
|
$17.80
|
$17.60
|
$17.67
|
7,826
|
|
25/12/2024
|
$17.80
|
$17.80
|
$17.60
|
$17.67
|
7,826
|
|
24/12/2024
|
$17.80
|
$17.80
|
$17.60
|
$17.67
|
7,826
|
|
23/12/2024
|
$17.64
|
$17.74
|
$17.53
|
$17.59
|
25,403
|
|
20/12/2024
|
$17.58
|
$17.77
|
$17.36
|
$17.59
|
10,743
|
|
19/12/2024
|
$17.78
|
$17.78
|
$17.57
|
$17.64
|
19,661
|
|
18/12/2024
|
$18.05
|
$18.14
|
$17.90
|
$17.93
|
11,706
|
|
17/12/2024
|
$18.16
|
$18.20
|
$17.73
|
$17.87
|
15,604
|
|
16/12/2024
|
$18.16
|
$18.30
|
$17.95
|
$18.08
|
19,935
|
|
13/12/2024
|
$18.41
|
$18.41
|
$18.16
|
$18.16
|
30,865
|
|
12/12/2024
|
$18.36
|
$18.52
|
$18.23
|
$18.26
|
14,866
|
|
11/12/2024
|
$18.30
|
$18.35
|
$18.26
|
$18.32
|
16,365
|
|
10/12/2024
|
$18.36
|
$18.36
|
$18.13
|
$18.23
|
13,552
|
|
09/12/2024
|
$18.20
|
$18.41
|
$18.06
|
$18.35
|
25,249
|
|
06/12/2024
|
$18.40
|
$18.40
|
$18.20
|
$18.21
|
3,016
|
|
05/12/2024
|
$18.25
|
$18.35
|
$18.19
|
$18.26
|
8,424
|
|
04/12/2024
|
$18.14
|
$18.22
|
$18.08
|
$18.18
|
18,901
|
|
03/12/2024
|
$18.26
|
$18.28
|
$17.88
|
$18.06
|
10,033
|
|
02/12/2024
|
$18.23
|
$18.23
|
$18.02
|
$18.09
|
50,588
|
|
29/11/2024
|
$18.22
|
$18.27
|
$17.98
|
$18.27
|
12,770
|
|
28/11/2024
|
$18.60
|
$18.60
|
$18.09
|
$18.15
|
24,920
|
|
27/11/2024
|
$18.40
|
$18.47
|
$18.14
|
$18.17
|
17,791
|
|
26/11/2024
|
$18.31
|
$18.55
|
$18.29
|
$18.33
|
18,051
|
|
25/11/2024
|
$18.62
|
$18.62
|
$18.35
|
$18.40
|
5,154
|
|
22/11/2024
|
$18.46
|
$18.46
|
$18.20
|
$18.33
|
11,479
|
|
21/11/2024
|
$18.27
|
$18.40
|
$18.11
|
$18.19
|
5,663
|
|
20/11/2024
|
$18.24
|
$18.53
|
$18.13
|
$18.19
|
8,463
|
|
19/11/2024
|
$18.55
|
$18.57
|
$18.05
|
$18.40
|
10,151
|
|
18/11/2024
|
$18.39
|
$18.42
|
$18.17
|
$18.38
|
7,340
|
|
15/11/2024
|
$18.13
|
$18.24
|
$18.00
|
$18.00
|
12,170
|
|
14/11/2024
|
$17.87
|
$18.08
|
$17.83
|
$18.00
|
38,278
|
|
13/11/2024
|
$18.23
|
$18.41
|
$18.19
|
$18.20
|
9,188
|
|
12/11/2024
|
$18.71
|
$18.72
|
$18.41
|
$18.44
|
39,186
|
|
11/11/2024
|
$18.90
|
$19.11
|
$18.78
|
$18.81
|
22,087
|
|
08/11/2024
|
$19.18
|
$19.32
|
$18.86
|
$18.92
|
15,089
|
|
07/11/2024
|
$19.38
|
$19.48
|
$19.23
|
$19.40
|
2,950
|
|
06/11/2024
|
$19.08
|
$19.42
|
$19.04
|
$19.23
|
5,627
|
|
05/11/2024
|
$19.48
|
$19.49
|
$19.30
|
$19.44
|
12,817
|
|
04/11/2024
|
$19.36
|
$19.48
|
$19.16
|
$19.48
|
38,660
|
|
01/11/2024
|
$19.44
|
$19.66
|
$19.43
|
$19.52
|
77,939
|
|
31/10/2024
|
$19.60
|
$19.64
|
$19.40
|
$19.40
|
19,499
|
|
30/10/2024
|
$19.91
|
$19.91
|
$19.49
|
$19.59
|
40,321
|
|
29/10/2024
|
$20.13
|
$20.16
|
$19.61
|
$19.83
|
57,121
|
|
28/10/2024
|
$19.89
|
$19.91
|
$19.60
|
$19.82
|
26,000
|
|
25/10/2024
|
$19.65
|
$20.03
|
$19.50
|
$19.59
|
14,924
|
|
24/10/2024
|
$19.71
|
$21.05
|
$19.51
|
$19.65
|
30,403
|
|
23/10/2024
|
$19.89
|
$19.91
|
$19.54
|
$19.65
|
18,457
|
|
22/10/2024
|
$19.85
|
$19.88
|
$19.64
|
$19.67
|
10,920
|
|
21/10/2024
|
$19.98
|
$20.40
|
$19.75
|
$19.84
|
24,310
|
|
18/10/2024
|
$19.87
|
$20.18
|
$19.87
|
$20.01
|
1,812
|
|
17/10/2024
|
$20.12
|
$20.14
|
$19.81
|
$20.01
|
76,384
|
|
16/10/2024
|
$20.07
|
$20.16
|
$20.00
|
$20.09
|
5,337
|
|
15/10/2024
|
$20.26
|
$20.26
|
$19.98
|
$20.01
|
27,879
|
|
14/10/2024
|
$20.17
|
$20.39
|
$20.16
|
$20.22
|
12,028
|
|
11/10/2024
|
$20.38
|
$20.40
|
$20.06
|
$20.40
|
10,301
|
|
10/10/2024
|
$20.30
|
$20.31
|
$20.09
|
$20.22
|
12,493
|
|
09/10/2024
|
$20.52
|
$20.67
|
$20.24
|
$20.39
|
7,022
|
|
08/10/2024
|
$20.56
|
$20.93
|
$20.27
|
$20.51
|
25,051
|
|
07/10/2024
|
$20.61
|
$20.83
|
$20.59
|
$20.74
|
22,450
|
|
04/10/2024
|
$20.86
|
$20.86
|
$20.53
|
$20.53
|
4,162
|
|
03/10/2024
|
$20.99
|
$20.99
|
$20.61
|
$20.71
|
19,762
|
|
02/10/2024
|
$21.16
|
$21.16
|
$20.69
|
$21.00
|
42,681
|
|
01/10/2024
|
$20.99
|
$21.20
|
$20.64
|
$20.81
|
37,279
|
|
30/09/2024
|
$20.94
|
$21.97
|
$20.88
|
$20.95
|
32,986
|
|
27/09/2024
|
$21.32
|
$21.61
|
$21.00
|
$21.29
|
136,921
|
|
26/09/2024
|
$21.11
|
$21.22
|
$20.54
|
$21.08
|
20,212
|
|
25/09/2024
|
$20.59
|
$20.75
|
$20.45
|
$20.65
|
10,250
|
|
24/09/2024
|
$20.20
|
$20.78
|
$20.20
|
$20.78
|
28,755
|
|
23/09/2024
|
$20.15
|
$20.42
|
$20.15
|
$20.39
|
162,258
|
|
20/09/2024
|
$20.35
|
$20.43
|
$20.09
|
$20.08
|
95,611
|
|
19/09/2024
|
$20.25
|
$21.03
|
$20.09
|
$20.00
|
2,248
|
|
18/09/2024
|
$20.13
|
$20.24
|
$19.95
|
$20.00
|
6,328
|
|
17/09/2024
|
$20.13
|
$20.21
|
$20.10
|
$20.12
|
17,979
|
|
16/09/2024
|
$20.00
|
$21.41
|
$19.63
|
$20.05
|
13,250
|
|
13/09/2024
|
$20.09
|
$20.16
|
$19.86
|
$19.93
|
11,395
|
|
12/09/2024
|
$19.87
|
$20.17
|
$19.78
|
$19.63
|
9,146
|
|
11/09/2024
|
$19.92
|
$20.08
|
$19.57
|
$19.79
|
8,395
|
|
10/09/2024
|
$19.85
|
$19.97
|
$19.70
|
$19.79
|
17,234
|
|
09/09/2024
|
$19.95
|
$20.04
|
$19.84
|
$19.92
|
34,785
|
|
06/09/2024
|
$20.80
|
$20.80
|
$19.90
|
$19.94
|
23,155
|
|
05/09/2024
|
$20.30
|
$20.74
|
$19.93
|
$20.28
|
20,877
|
|
04/09/2024
|
$20.29
|
$20.62
|
$20.24
|
$20.42
|
15,118
|
|
03/09/2024
|
$20.61
|
$20.74
|
$20.20
|
$20.45
|
62,117
|
|
02/09/2024
|
$20.67
|
$20.80
|
$20.60
|
$20.74
|
38,488
|
|
30/08/2024
|
$20.93
|
$20.94
|
$20.72
|
$20.74
|
6,700
|
|
29/08/2024
|
$20.86
|
$21.07
|
$20.82
|
$20.93
|
15,092
|
|
28/08/2024
|
$21.02
|
$21.15
|
$20.82
|
$20.88
|
31,534
|
|
27/08/2024
|
$20.76
|
$20.98
|
$20.75
|
$20.98
|
40,170
|
|
26/08/2024
|
$20.90
|
$21.02
|
$20.75
|
$20.75
|
11,807
|
|
23/08/2024
|
$20.90
|
$21.02
|
$20.75
|
$20.75
|
11,807
|
|
22/08/2024
|
$20.90
|
$21.02
|
$20.75
|
$20.75
|
11,807
|
|
21/08/2024
|
$20.91
|
$21.04
|
$20.84
|
$20.95
|
2,382
|
|
20/08/2024
|
$20.96
|
$21.17
|
$20.83
|
$20.86
|
24,414
|
|
19/08/2024
|
$20.83
|
$20.95
|
$20.75
|
$20.75
|
26,466
|
|
16/08/2024
|
$20.77
|
$20.93
|
$20.54
|
$20.65
|
37,683
|
|
15/08/2024
|
$20.49
|
$20.68
|
$20.29
|
$20.65
|
45,487
|
|
14/08/2024
|
$20.50
|
$20.51
|
$20.30
|
$20.45
|
5,357
|
|
13/08/2024
|
$20.30
|
$20.38
|
$20.18
|
$20.36
|
32,663
|
|
12/08/2024
|
$20.24
|
$20.40
|
$20.17
|
$20.27
|
33,601
|
|
09/08/2024
|
$20.26
|
$20.45
|
$20.18
|
$20.18
|
13,375
|
|
08/08/2024
|
$19.76
|
$20.19
|
$19.53
|
$20.18
|
320,359
|
|
07/08/2024
|
$19.69
|
$22.00
|
$19.65
|
$20.06
|
18,567
|
|
06/08/2024
|
$19.35
|
$19.58
|
$19.25
|
$19.46
|
18,622
|
|
05/08/2024
|
$19.85
|
$22.00
|
$18.57
|
$19.21
|
22,195
|
|
02/08/2024
|
$19.93
|
$20.09
|
$19.80
|
$19.83
|
15,903
|
|
01/08/2024
|
$20.72
|
$20.76
|
$20.46
|
$20.45
|
37,213
|
|
31/07/2024
|
$20.60
|
$20.80
|
$20.59
|
$20.77
|
159,023
|
|
30/07/2024
|
$20.33
|
$20.47
|
$20.07
|
$20.08
|
15,671
|
|
29/07/2024
|
$20.41
|
$20.58
|
$20.14
|
$20.18
|
41,636
|
|
26/07/2024
|
$20.13
|
$20.33
|
$20.13
|
$20.13
|
3,452
|
|
25/07/2024
|
$20.00
|
$20.21
|
$19.76
|
$20.13
|
17,815
|
|
24/07/2024
|
$20.62
|
$20.69
|
$20.01
|
$20.31
|
39,873
|
|
23/07/2024
|
$20.65
|
$20.82
|
$20.51
|
$20.74
|
14,377
|
|
22/07/2024
|
$20.56
|
$20.66
|
$20.39
|
$20.56
|
18,078
|
|
19/07/2024
|
$21.25
|
$21.25
|
$20.66
|
$20.72
|
8,978
|
|
18/07/2024
|
$21.44
|
$21.69
|
$20.91
|
$20.93
|
249,184
|