iShares IV iSh Msci Em Imi USD-A
(SAEM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$6.76
|
$6.76
|
$6.72
|
$6.72
|
52,125
|
|
16/07/2024
|
$6.77
|
$6.79
|
$6.77
|
$6.78
|
212,854
|
|
15/07/2024
|
$6.79
|
$6.80
|
$6.78
|
$6.78
|
189,732
|
|
12/07/2024
|
$6.81
|
$6.84
|
$6.80
|
$6.84
|
490,314
|
|
11/07/2024
|
$6.80
|
$6.85
|
$6.80
|
$6.81
|
142,124
|
|
10/07/2024
|
$6.73
|
$6.76
|
$6.72
|
$6.76
|
44,184
|
|
09/07/2024
|
$6.72
|
$6.72
|
$6.70
|
$6.71
|
59,045
|
|
08/07/2024
|
$6.70
|
$6.72
|
$6.70
|
$6.70
|
24,049
|
|
05/07/2024
|
$6.69
|
$6.69
|
$6.66
|
$6.67
|
135,188
|
|
04/07/2024
|
$6.68
|
$6.68
|
$6.68
|
$6.68
|
12,995
|
|
03/07/2024
|
$6.59
|
$6.65
|
$6.59
|
$6.65
|
38,755
|
|
02/07/2024
|
$6.51
|
$6.55
|
$6.51
|
$6.55
|
52,497
|
|
01/07/2024
|
$6.57
|
$6.58
|
$6.55
|
$6.56
|
25,710
|
|
28/06/2024
|
$6.56
|
$6.57
|
$6.55
|
$6.57
|
272,393
|
|
27/06/2024
|
$6.52
|
$6.54
|
$6.51
|
$6.52
|
212,591
|
|
26/06/2024
|
$6.53
|
$6.54
|
$6.51
|
$6.51
|
781,428
|
|
25/06/2024
|
$6.55
|
$6.55
|
$6.52
|
$6.52
|
6,412
|
|
24/06/2024
|
$6.53
|
$6.58
|
$6.53
|
$6.57
|
257,395
|
|
21/06/2024
|
$6.57
|
$6.58
|
$6.54
|
$6.55
|
374,754
|
|
20/06/2024
|
$6.62
|
$6.63
|
$6.57
|
$6.57
|
213,776
|
|
19/06/2024
|
$6.61
|
$6.63
|
$6.61
|
$6.61
|
8,618,405
|
|
18/06/2024
|
$6.52
|
$6.57
|
$6.52
|
$6.49
|
224,540
|
|
17/06/2024
|
$6.50
|
$6.50
|
$6.49
|
$6.49
|
62,994
|
|
14/06/2024
|
$6.48
|
$6.48
|
$6.46
|
$6.47
|
99,787
|
|
13/06/2024
|
$6.48
|
$6.49
|
$6.45
|
$6.46
|
48,736
|
|
12/06/2024
|
$6.44
|
$6.50
|
$6.43
|
$6.50
|
19,380
|
|
11/06/2024
|
$6.43
|
$6.46
|
$6.39
|
$6.39
|
122,136
|
|
10/06/2024
|
$6.41
|
$6.43
|
$6.39
|
$6.43
|
78,865
|
|
07/06/2024
|
$6.46
|
$6.46
|
$6.41
|
$6.42
|
52,140
|
|
06/06/2024
|
$6.45
|
$6.45
|
$6.44
|
$6.45
|
19,692
|
|
05/06/2024
|
$6.36
|
$6.42
|
$6.36
|
$6.42
|
102,537
|
|
04/06/2024
|
$6.29
|
$6.32
|
$6.29
|
$6.39
|
44,228
|
|
03/06/2024
|
$6.43
|
$6.44
|
$6.39
|
$6.39
|
235,566
|
|
31/05/2024
|
$6.31
|
$6.35
|
$6.30
|
$6.30
|
413,074
|
|
30/05/2024
|
$6.36
|
$6.40
|
$6.35
|
$6.39
|
34,221
|
|
29/05/2024
|
$6.45
|
$6.45
|
$6.40
|
$6.40
|
77,538
|
|
28/05/2024
|
$6.54
|
$6.55
|
$6.51
|
$6.52
|
70,960
|
|
27/05/2024
|
$6.49
|
$6.52
|
$6.49
|
$6.52
|
27,149
|