Ishares II iShrs MSCI EM Islmc Ucits ETF USD (Dist)
(ISDE)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$18.91
|
$18.91
|
$18.71
|
$18.76
|
34,806
|
|
15/05/2025
|
$18.82
|
$18.89
|
$18.63
|
$18.89
|
134,085
|
|
14/05/2025
|
$19.00
|
$19.05
|
$18.87
|
$18.89
|
82,119
|
|
13/05/2025
|
$18.74
|
$18.95
|
$18.61
|
$18.85
|
76,845
|
|
12/05/2025
|
$18.95
|
$18.95
|
$18.69
|
$18.74
|
12,848
|
|
09/05/2025
|
$18.48
|
$18.55
|
$18.39
|
$18.42
|
4,318
|
|
08/05/2025
|
$18.61
|
$18.61
|
$18.20
|
$18.33
|
8,037
|
|
07/05/2025
|
$18.66
|
$18.70
|
$18.47
|
$18.52
|
14,541
|
|
06/05/2025
|
$18.58
|
$18.75
|
$18.52
|
$18.71
|
66,706
|
|
05/05/2025
|
$19.00
|
$19.00
|
$18.34
|
$18.59
|
28,041
|
|
02/05/2025
|
$19.00
|
$19.00
|
$18.34
|
$18.59
|
28,041
|
|
01/05/2025
|
$17.34
|
$18.94
|
$17.34
|
$18.41
|
11,567
|
|
30/04/2025
|
$19.00
|
$19.00
|
$18.22
|
$18.30
|
196,595
|
|
29/04/2025
|
$18.40
|
$18.55
|
$18.30
|
$18.36
|
32,507
|
|
28/04/2025
|
$18.25
|
$18.36
|
$18.20
|
$18.29
|
25,554
|
|
25/04/2025
|
$18.47
|
$18.47
|
$18.05
|
$18.25
|
47,187
|
|
24/04/2025
|
$18.42
|
$18.53
|
$18.11
|
$18.26
|
26,443
|
|
23/04/2025
|
$18.46
|
$18.68
|
$18.26
|
$18.34
|
26,411
|
|
22/04/2025
|
$18.18
|
$18.41
|
$18.11
|
$18.27
|
101,161
|
|
21/04/2025
|
$18.22
|
$18.22
|
$17.93
|
$18.06
|
25,132
|
|
18/04/2025
|
$18.22
|
$18.22
|
$17.93
|
$18.06
|
25,132
|
|
17/04/2025
|
$18.22
|
$18.22
|
$17.93
|
$18.06
|
25,132
|
|
16/04/2025
|
$18.00
|
$18.15
|
$17.83
|
$18.08
|
29,678
|
|
15/04/2025
|
$17.92
|
$18.22
|
$17.92
|
$18.17
|
27,310
|
|
14/04/2025
|
$18.17
|
$18.22
|
$17.76
|
$18.14
|
58,072
|
|
11/04/2025
|
$17.69
|
$17.85
|
$17.45
|
$17.65
|
9,429
|
|
10/04/2025
|
$17.60
|
$18.18
|
$17.41
|
$17.51
|
35,036
|
|
09/04/2025
|
$16.60
|
$17.07
|
$16.20
|
$16.77
|
477,967
|
|
08/04/2025
|
$17.08
|
$17.41
|
$16.83
|
$16.90
|
700,324
|
|
07/04/2025
|
$16.99
|
$19.78
|
$16.50
|
$17.00
|
63,360
|
|
04/04/2025
|
$18.18
|
$18.36
|
$17.00
|
$17.16
|
12,711
|
|
03/04/2025
|
$19.14
|
$19.14
|
$17.94
|
$18.26
|
108,752
|
|
02/04/2025
|
$18.31
|
$19.00
|
$18.31
|
$18.44
|
22,720
|
|
01/04/2025
|
$18.62
|
$18.66
|
$18.28
|
$18.66
|
27,724
|
|
31/03/2025
|
$18.25
|
$18.39
|
$18.12
|
$18.29
|
5,673
|
|
28/03/2025
|
$18.74
|
$18.74
|
$18.44
|
$18.44
|
14,109
|
|
27/03/2025
|
$18.75
|
$18.88
|
$18.71
|
$18.81
|
75,262
|
|
26/03/2025
|
$18.88
|
$18.88
|
$18.67
|
$18.71
|
37,563
|
|
25/03/2025
|
$19.00
|
$19.00
|
$18.47
|
$18.68
|
82,820
|
|
24/03/2025
|
$18.74
|
$19.00
|
$18.56
|
$18.67
|
39,230
|
|
21/03/2025
|
$18.72
|
$18.74
|
$18.60
|
$18.64
|
21,865
|
|
20/03/2025
|
$18.58
|
$18.73
|
$18.51
|
$18.56
|
12,009
|
|
19/03/2025
|
$18.52
|
$18.55
|
$18.43
|
$18.52
|
45,455
|
|
18/03/2025
|
$18.51
|
$18.56
|
$18.25
|
$18.41
|
20,224
|
|
17/03/2025
|
$18.19
|
$18.46
|
$18.05
|
$18.42
|
25,299
|
|
14/03/2025
|
$17.98
|
$18.16
|
$17.95
|
$18.07
|
40,531
|
|
13/03/2025
|
$17.85
|
$18.02
|
$17.70
|
$17.98
|
59,546
|
|
12/03/2025
|
$17.98
|
$18.00
|
$17.79
|
$17.93
|
33,777
|
|
11/03/2025
|
$17.57
|
$17.86
|
$17.52
|
$17.65
|
17,961
|
|
10/03/2025
|
$17.92
|
$17.92
|
$17.47
|
$17.54
|
20,399
|
|
07/03/2025
|
$18.03
|
$18.03
|
$17.77
|
$17.83
|
2,216
|
|
06/03/2025
|
$17.95
|
$17.95
|
$17.65
|
$17.85
|
12,214
|
|
05/03/2025
|
$17.69
|
$17.82
|
$17.53
|
$17.68
|
18,340
|
|
04/03/2025
|
$17.61
|
$17.61
|
$17.21
|
$17.28
|
40,009
|
|
03/03/2025
|
$17.40
|
$17.88
|
$17.40
|
$17.84
|
31,595
|
|
28/02/2025
|
$17.66
|
$17.66
|
$17.41
|
$17.48
|
11,774
|
|
27/02/2025
|
$18.01
|
$18.12
|
$17.85
|
$17.89
|
19,288
|
|
26/02/2025
|
$18.29
|
$18.29
|
$18.10
|
$18.20
|
7,156
|
|
25/02/2025
|
$18.20
|
$18.85
|
$18.00
|
$18.11
|
39,601
|
|
24/02/2025
|
$18.37
|
$18.43
|
$18.09
|
$18.17
|
27,638
|
|
21/02/2025
|
$18.18
|
$18.68
|
$18.18
|
$18.37
|
1,331
|
|
20/02/2025
|
$19.02
|
$19.02
|
$18.30
|
$18.44
|
7,279
|
|
19/02/2025
|
$18.31
|
$18.59
|
$18.20
|
$18.33
|
46,343
|
|
18/02/2025
|
$18.30
|
$18.39
|
$18.20
|
$18.36
|
29,784
|
|
17/02/2025
|
$18.30
|
$18.37
|
$18.20
|
$18.28
|
15,570
|
|
14/02/2025
|
$18.30
|
$18.39
|
$18.16
|
$18.25
|
1,230
|
|
13/02/2025
|
$18.17
|
$18.32
|
$17.99
|
$18.25
|
8,711
|
|
12/02/2025
|
$18.23
|
$18.23
|
$17.82
|
$17.98
|
15,021
|
|
11/02/2025
|
$18.07
|
$18.18
|
$17.90
|
$18.01
|
20,062
|
|
10/02/2025
|
$17.95
|
$18.16
|
$17.95
|
$17.94
|
11,141
|
|
07/02/2025
|
$18.38
|
$18.38
|
$17.91
|
$17.94
|
9,043
|
|
06/02/2025
|
$17.78
|
$18.38
|
$17.78
|
$18.10
|
37,049
|
|
05/02/2025
|
$18.02
|
$18.08
|
$17.92
|
$18.06
|
17,298
|
|
04/02/2025
|
$18.04
|
$18.08
|
$17.85
|
$18.07
|
19,097
|
|
03/02/2025
|
$18.00
|
$18.00
|
$17.55
|
$17.83
|
20,094
|
|
31/01/2025
|
$19.12
|
$19.12
|
$17.95
|
$18.18
|
7,211
|
|
30/01/2025
|
$18.55
|
$18.63
|
$17.71
|
$18.17
|
13,470
|
|
29/01/2025
|
$18.45
|
$18.45
|
$17.81
|
$17.95
|
13,773
|
|
28/01/2025
|
$17.95
|
$17.97
|
$17.71
|
$17.92
|
50,308
|
|
27/01/2025
|
$18.00
|
$18.11
|
$17.77
|
$17.94
|
38,679
|
|
24/01/2025
|
$18.38
|
$18.38
|
$18.11
|
$18.20
|
19,621
|
|
23/01/2025
|
$18.25
|
$18.29
|
$17.98
|
$18.28
|
5,264
|
|
22/01/2025
|
$18.17
|
$18.33
|
$17.99
|
$18.33
|
28,395
|
|
21/01/2025
|
$18.23
|
$18.23
|
$17.91
|
$18.07
|
23,085
|
|
20/01/2025
|
$18.20
|
$18.28
|
$17.94
|
$18.13
|
154,309
|
|
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
|