Ishares II iShrs MSCI EM Islmc Ucits ETF USD (Dist)

(ISDE)
Sector: n/a
$18.49
$0.19 1.02
Last updated: 12:11:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $21.53 $21.66 $21.22 $21.25 18,488
16/07/2024 $21.73 $21.88 $21.70 $21.69 13,939
15/07/2024 $21.99 $21.99 $21.45 $21.68 30,370
12/07/2024 $21.53 $21.83 $21.50 $21.75 15,838
11/07/2024 $22.04 $22.11 $21.71 $21.75 19,163
10/07/2024 $21.47 $21.94 $21.40 $21.75 15,378
09/07/2024 $21.54 $21.67 $21.38 $21.43 31,402
08/07/2024 $21.47 $21.66 $21.32 $21.58 32,243
05/07/2024 $21.27 $21.42 $21.16 $21.26 59,382
04/07/2024 $21.14 $21.28 $21.02 $21.11 16,252
03/07/2024 $20.76 $21.10 $20.60 $21.04 22,203
02/07/2024 $20.58 $20.67 $20.43 $20.65 16,678
01/07/2024 $20.76 $20.79 $20.55 $20.57 19,243
28/06/2024 $20.64 $21.15 $20.61 $20.67 16,210
27/06/2024 $20.56 $20.66 $20.37 $20.49 10,680
26/06/2024 $20.46 $20.68 $20.31 $20.44 17,247
25/06/2024 $20.23 $20.58 $20.23 $20.42 17,707
24/06/2024 $20.48 $20.66 $20.32 $20.49 44,451
21/06/2024 $20.66 $20.73 $20.43 $20.51 18,698
20/06/2024 $20.81 $20.98 $20.69 $20.69 10,650
19/06/2024 $20.91 $21.03 $20.70 $20.86 3,335
18/06/2024 $20.33 $20.74 $20.33 $20.69 2,050
17/06/2024 $20.29 $20.45 $20.21 $20.34 6,880
14/06/2024 $20.32 $20.44 $20.18 $20.26 1,268
13/06/2024 $20.40 $20.43 $20.17 $20.23 14,875
12/06/2024 $20.23 $20.51 $20.14 $20.47 4,464
11/06/2024 $19.68 $20.19 $19.68 $19.88 8,035
10/06/2024 $20.08 $20.26 $19.84 $20.20 10,576
07/06/2024 $20.26 $20.41 $20.00 $20.13 1,180
06/06/2024 $20.19 $20.29 $20.10 $20.20 5,475
05/06/2024 $19.87 $20.12 $19.66 $20.05 10,108
04/06/2024 $19.78 $19.78 $19.45 $19.54 6,724
03/06/2024 $20.00 $20.04 $19.74 $19.82 47,432
31/05/2024 $19.63 $19.88 $19.38 $19.48 6,989
30/05/2024 $19.69 $19.85 $19.54 $19.77 37,667
29/05/2024 $20.13 $20.24 $19.79 $19.85 17,436
28/05/2024 $20.34 $20.43 $20.14 $20.26 212,599
27/05/2024 $20.24 $20.28 $20.24 $20.24 85,161