iShares IV iSh Msci Em Imi USD-A
(SAEM)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$6.51
|
$6.57
|
$6.50
|
$6.54
|
187,808
|
|
16/01/2025
|
$6.53
|
$6.55
|
$6.50
|
$6.46
|
190,907
|
|
15/01/2025
|
$6.39
|
$6.49
|
$6.39
|
$6.46
|
180,892
|
|
14/01/2025
|
$6.42
|
$6.42
|
$6.39
|
$6.40
|
69,020
|
|
13/01/2025
|
$6.35
|
$6.35
|
$6.29
|
$6.31
|
209,190
|
|
10/01/2025
|
$6.48
|
$6.48
|
$6.37
|
$6.38
|
157,068
|
|
09/01/2025
|
$6.49
|
$6.51
|
$6.47
|
$6.51
|
82,023
|
|
08/01/2025
|
$6.54
|
$6.54
|
$6.47
|
$6.48
|
41,121
|
|
07/01/2025
|
$6.58
|
$6.61
|
$6.55
|
$6.61
|
198,889
|
|
06/01/2025
|
$6.58
|
$6.65
|
$6.53
|
$6.60
|
505,277
|
|
03/01/2025
|
$6.54
|
$6.54
|
$6.50
|
$6.53
|
17,429,669
|
|
02/01/2025
|
$6.49
|
$6.51
|
$6.49
|
$6.50
|
98,944
|
|
01/01/2025
|
$6.50
|
$6.51
|
$6.50
|
$6.51
|
61,230
|
|
31/12/2024
|
$6.50
|
$6.51
|
$6.50
|
$6.51
|
61,230
|
|
30/12/2024
|
$6.51
|
$6.53
|
$6.49
|
$6.49
|
54,764
|
|
27/12/2024
|
$6.59
|
$6.57
|
$6.55
|
$6.55
|
227,175
|
|
26/12/2024
|
$6.59
|
$6.60
|
$6.59
|
$6.59
|
209
|
|
25/12/2024
|
$6.59
|
$6.60
|
$6.59
|
$6.59
|
209
|
|
24/12/2024
|
$6.59
|
$6.60
|
$6.59
|
$6.59
|
209
|
|
23/12/2024
|
$6.58
|
$6.58
|
$6.55
|
$6.57
|
101,980
|
|
20/12/2024
|
$6.50
|
$6.57
|
$6.47
|
$6.57
|
288,155
|
|
19/12/2024
|
$6.57
|
$6.58
|
$6.51
|
$6.51
|
478,122
|
|
18/12/2024
|
$6.66
|
$6.68
|
$6.60
|
$6.60
|
139,730
|
|
17/12/2024
|
$6.70
|
$6.70
|
$6.62
|
$6.66
|
229,207
|
|
16/12/2024
|
$6.70
|
$6.70
|
$6.67
|
$6.67
|
7,588
|
|
13/12/2024
|
$6.70
|
$6.72
|
$6.68
|
$6.68
|
129,058
|
|
12/12/2024
|
$6.76
|
$6.79
|
$6.71
|
$6.72
|
44,933
|
|
11/12/2024
|
$6.74
|
$6.74
|
$6.70
|
$6.70
|
136,536
|
|
10/12/2024
|
$6.74
|
$6.77
|
$6.72
|
$6.72
|
79,100
|
|
09/12/2024
|
$6.76
|
$6.85
|
$6.76
|
$6.85
|
24,404
|
|
06/12/2024
|
$6.70
|
$6.73
|
$6.69
|
$6.69
|
14,769
|
|
05/12/2024
|
$6.68
|
$6.71
|
$6.68
|
$6.71
|
3,754
|
|
04/12/2024
|
$6.66
|
$6.67
|
$6.63
|
$6.63
|
98,713
|
|
03/12/2024
|
$6.69
|
$6.69
|
$6.64
|
$6.64
|
206,588
|
|
02/12/2024
|
$6.59
|
$6.63
|
$6.59
|
$6.61
|
14,406
|
|
29/11/2024
|
$6.55
|
$6.60
|
$6.54
|
$6.59
|
116,514
|
|
28/11/2024
|
$6.55
|
$6.56
|
$6.54
|
$6.54
|
3,880
|
|
27/11/2024
|
$6.61
|
$6.61
|
$6.56
|
$6.57
|
7,246
|
|
26/11/2024
|
$6.64
|
$6.64
|
$6.56
|
$6.58
|
139,674
|
|
25/11/2024
|
$6.61
|
$6.61
|
$6.59
|
$6.57
|
78,233
|
|
22/11/2024
|
$6.56
|
$6.58
|
$6.57
|
$6.57
|
742,498
|
|
21/11/2024
|
$6.56
|
$6.57
|
$6.55
|
$6.57
|
317,899
|
|
20/11/2024
|
$6.61
|
$6.64
|
$6.56
|
$6.56
|
17,909
|
|
19/11/2024
|
$6.65
|
$6.65
|
$6.59
|
$6.61
|
107,763
|
|
18/11/2024
|
$6.57
|
$6.59
|
$6.56
|
$6.59
|
14,433
|
|
15/11/2024
|
$6.57
|
$6.59
|
$6.55
|
$6.58
|
17,720
|
|
14/11/2024
|
$6.56
|
$6.58
|
$6.55
|
$6.58
|
94,969
|
|
13/11/2024
|
$6.63
|
$6.64
|
$6.58
|
$6.58
|
1,953
|
|
12/11/2024
|
$6.67
|
$6.68
|
$6.61
|
$6.62
|
92,534
|
|
11/11/2024
|
$6.85
|
$6.85
|
$6.76
|
$6.76
|
50,197
|
|
08/11/2024
|
$6.89
|
$6.92
|
$6.80
|
$6.81
|
16,054
|
|
07/11/2024
|
$6.96
|
$6.96
|
$6.92
|
$6.96
|
13,389
|
|
06/11/2024
|
$6.80
|
$6.86
|
$6.79
|
$6.81
|
17,219
|
|
05/11/2024
|
$6.90
|
$6.91
|
$6.88
|
$6.91
|
122,449
|
|
04/11/2024
|
$6.84
|
$6.86
|
$6.83
|
$6.86
|
10,100
|
|
01/11/2024
|
$6.83
|
$6.85
|
$6.82
|
$6.84
|
63,592
|
|
31/10/2024
|
$6.79
|
$6.81
|
$6.76
|
$6.77
|
133,362
|
|
30/10/2024
|
$6.83
|
$6.85
|
$6.81
|
$6.84
|
870,539
|
|
29/10/2024
|
$6.88
|
$6.92
|
$6.88
|
$6.89
|
15,374
|
|
28/10/2024
|
$6.91
|
$6.93
|
$6.89
|
$6.92
|
7,808,943
|
|
25/10/2024
|
$6.89
|
$6.92
|
$6.89
|
$6.91
|
91,698
|
|
24/10/2024
|
$6.89
|
$6.90
|
$6.87
|
$6.89
|
154,873
|
|
23/10/2024
|
$6.96
|
$6.96
|
$6.90
|
$6.89
|
145,928
|
|
22/10/2024
|
$6.95
|
$6.95
|
$6.93
|
$6.93
|
90,816
|
|
21/10/2024
|
$6.95
|
$6.97
|
$6.93
|
$6.93
|
238,096
|
|
18/10/2024
|
$7.04
|
$7.06
|
$7.02
|
$7.02
|
435,432
|
|
17/10/2024
|
$6.97
|
$6.98
|
$6.94
|
$6.97
|
254,162
|
|
16/10/2024
|
$6.97
|
$7.00
|
$6.97
|
$7.00
|
1,913,885
|
|
15/10/2024
|
$7.00
|
$7.01
|
$6.94
|
$6.94
|
20,593
|
|
14/10/2024
|
$7.06
|
$7.09
|
$7.04
|
$7.06
|
172,579
|
|
11/10/2024
|
$7.01
|
$7.08
|
$7.00
|
$7.07
|
266,640
|
|
10/10/2024
|
$7.03
|
$7.03
|
$7.01
|
$7.03
|
231,290
|
|
09/10/2024
|
$7.01
|
$7.03
|
$7.00
|
$7.03
|
107,615
|
|
08/10/2024
|
$7.06
|
$7.07
|
$6.99
|
$7.04
|
29,756
|
|
07/10/2024
|
$7.21
|
$7.23
|
$7.20
|
$7.20
|
125,529
|
|
04/10/2024
|
$7.19
|
$7.19
|
$7.13
|
$7.13
|
1,452,390
|
|
03/10/2024
|
$7.15
|
$7.15
|
$7.06
|
$7.12
|
312,734
|
|
02/10/2024
|
$7.20
|
$7.23
|
$7.14
|
$7.15
|
82,542
|
|
01/10/2024
|
$7.09
|
$7.09
|
$7.03
|
$7.03
|
124,092
|
|
30/09/2024
|
$7.11
|
$7.17
|
$7.06
|
$7.06
|
3,496,249
|
|
27/09/2024
|
$7.17
|
$7.17
|
$7.14
|
$7.14
|
2,935,586
|
|
26/09/2024
|
$7.02
|
$7.16
|
$7.01
|
$7.14
|
21,458
|
|
25/09/2024
|
$6.91
|
$6.95
|
$6.90
|
$6.93
|
244,929
|
|
24/09/2024
|
$6.86
|
$6.96
|
$6.85
|
$6.96
|
339,360
|
|
23/09/2024
|
$6.74
|
$6.78
|
$6.74
|
$6.78
|
125,513
|
|
20/09/2024
|
$6.74
|
$6.76
|
$6.71
|
$6.71
|
51,361
|
|
19/09/2024
|
$6.72
|
$6.72
|
$6.71
|
$6.61
|
2,500
|
|
18/09/2024
|
$6.63
|
$6.66
|
$6.61
|
$6.61
|
361,893
|
|
17/09/2024
|
$6.64
|
$6.66
|
$6.64
|
$6.64
|
74,252
|
|
16/09/2024
|
$6.62
|
$6.62
|
$6.60
|
$6.60
|
14,134
|
|
13/09/2024
|
$6.59
|
$6.61
|
$6.59
|
$6.55
|
23,177
|
|
12/09/2024
|
$6.55
|
$6.55
|
$6.53
|
$6.55
|
836,632
|
|
11/09/2024
|
$6.48
|
$6.48
|
$6.41
|
$6.44
|
292,074
|
|
10/09/2024
|
$6.48
|
$6.48
|
$6.46
|
$6.46
|
84,934
|
|
09/09/2024
|
$6.47
|
$6.50
|
$6.47
|
$6.48
|
21,968
|
|
06/09/2024
|
$6.56
|
$6.56
|
$6.45
|
$6.45
|
59,164
|
|
05/09/2024
|
$6.54
|
$6.57
|
$6.54
|
$6.55
|
3,240
|
|
04/09/2024
|
$6.51
|
$6.59
|
$6.51
|
$6.57
|
683,321
|
|
03/09/2024
|
$6.62
|
$6.65
|
$6.57
|
$6.58
|
12,175
|
|
02/09/2024
|
$6.65
|
$6.66
|
$6.65
|
$6.66
|
21,993
|
|
30/08/2024
|
$6.69
|
$6.71
|
$6.66
|
$6.66
|
17,211
|
|
29/08/2024
|
$6.67
|
$6.70
|
$6.66
|
$6.69
|
202,892
|
|
28/08/2024
|
$6.69
|
$6.69
|
$6.66
|
$6.66
|
37,889
|
|
27/08/2024
|
$6.69
|
$6.70
|
$6.68
|
$6.68
|
233,317
|
|
26/08/2024
|
$6.71
|
$6.71
|
$6.64
|
$6.64
|
220,671
|
|
23/08/2024
|
$6.71
|
$6.71
|
$6.64
|
$6.64
|
220,671
|
|
22/08/2024
|
$6.71
|
$6.71
|
$6.64
|
$6.64
|
220,671
|
|
21/08/2024
|
$6.68
|
$6.71
|
$6.68
|
$6.70
|
129,182
|
|
20/08/2024
|
$6.73
|
$6.73
|
$6.68
|
$6.68
|
44,249
|
|
19/08/2024
|
$6.68
|
$6.70
|
$6.68
|
$6.64
|
5,610
|
|
16/08/2024
|
$6.62
|
$6.66
|
$6.62
|
$6.64
|
754,587
|
|
15/08/2024
|
$6.53
|
$6.60
|
$6.52
|
$6.59
|
17,297
|
|
14/08/2024
|
$6.53
|
$6.55
|
$6.51
|
$6.53
|
265,771
|
|
13/08/2024
|
$6.49
|
$6.51
|
$6.48
|
$6.51
|
16,801
|
|
12/08/2024
|
$6.46
|
$6.50
|
$6.46
|
$6.48
|
11,291
|
|
09/08/2024
|
$6.45
|
$6.47
|
$6.42
|
$6.43
|
10,119
|
|
08/08/2024
|
$6.30
|
$6.40
|
$6.30
|
$6.40
|
16,464
|
|
07/08/2024
|
$6.33
|
$6.38
|
$6.33
|
$6.36
|
211,977
|
|
06/08/2024
|
$6.23
|
$6.24
|
$6.17
|
$6.22
|
171,455
|
|
05/08/2024
|
$6.31
|
$6.31
|
$6.06
|
$6.19
|
22,599
|
|
02/08/2024
|
$6.43
|
$6.43
|
$6.37
|
$6.37
|
151,684
|
|
01/08/2024
|
$6.59
|
$6.60
|
$6.53
|
$6.53
|
8,341
|
|
31/07/2024
|
$6.60
|
$6.62
|
$6.58
|
$6.62
|
1,044,806
|
|
30/07/2024
|
$6.52
|
$6.52
|
$6.48
|
$6.48
|
113,947
|
|
29/07/2024
|
$6.52
|
$6.52
|
$6.49
|
$6.49
|
21,252
|
|
26/07/2024
|
$6.50
|
$6.52
|
$6.50
|
$6.48
|
54,531
|
|
25/07/2024
|
$6.46
|
$6.48
|
$6.44
|
$6.48
|
454,712
|
|
24/07/2024
|
$6.55
|
$6.56
|
$6.53
|
$6.53
|
26,747
|
|
23/07/2024
|
$6.58
|
$6.59
|
$6.57
|
$6.59
|
124,590
|
|
22/07/2024
|
$6.58
|
$6.62
|
$6.58
|
$6.60
|
132,834
|
|
19/07/2024
|
$6.59
|
$6.61
|
$6.58
|
$6.58
|
244,848
|
|
18/07/2024
|
$6.72
|
$6.74
|
$6.65
|
$6.65
|
57,643
|