iShares IV iSh Msci Em Imi USD-A
(SAEM)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$6.37
|
$6.41
|
$6.32
|
$6.34
|
547,901
|
|
10/04/2025
|
$6.40
|
$6.40
|
$6.26
|
$6.28
|
354,849
|
|
09/04/2025
|
$6.05
|
$6.08
|
$5.91
|
$5.95
|
403,964
|
|
08/04/2025
|
$6.06
|
$6.20
|
$6.05
|
$6.14
|
1,128,708
|
|
07/04/2025
|
$5.90
|
$6.16
|
$5.85
|
$6.05
|
1,070,670
|
|
04/04/2025
|
$6.58
|
$6.60
|
$6.24
|
$6.28
|
171,701
|
|
03/04/2025
|
$6.67
|
$6.68
|
$6.62
|
$6.65
|
85,502
|
|
02/04/2025
|
$6.74
|
$6.77
|
$6.72
|
$6.75
|
94,726
|
|
01/04/2025
|
$6.75
|
$6.77
|
$6.69
|
$6.76
|
3,293,044
|
|
31/03/2025
|
$6.69
|
$6.70
|
$6.65
|
$6.69
|
63,262
|
|
28/03/2025
|
$6.82
|
$6.82
|
$6.76
|
$6.76
|
74,744
|
|
27/03/2025
|
$6.84
|
$6.90
|
$6.84
|
$6.89
|
121,634
|
|
26/03/2025
|
$6.89
|
$6.89
|
$6.86
|
$6.86
|
55,478
|
|
25/03/2025
|
$6.81
|
$6.90
|
$6.81
|
$6.88
|
161,059
|
|
24/03/2025
|
$6.92
|
$6.93
|
$6.87
|
$6.90
|
67,765
|
|
21/03/2025
|
$6.86
|
$6.87
|
$6.84
|
$6.87
|
42,095
|
|
20/03/2025
|
$6.93
|
$6.93
|
$6.87
|
$6.88
|
162,457
|
|
19/03/2025
|
$6.93
|
$6.96
|
$6.91
|
$6.95
|
551,474
|
|
18/03/2025
|
$6.94
|
$6.96
|
$6.91
|
$6.95
|
564,096
|
|
17/03/2025
|
$6.86
|
$6.94
|
$6.83
|
$6.94
|
75,684
|
|
14/03/2025
|
$6.80
|
$6.84
|
$6.79
|
$6.83
|
123,675
|
|
13/03/2025
|
$6.69
|
$6.73
|
$6.67
|
$6.72
|
243,730
|
|
12/03/2025
|
$6.74
|
$6.76
|
$6.72
|
$6.76
|
146,774
|
|
11/03/2025
|
$6.74
|
$6.76
|
$6.68
|
$6.69
|
1,281,017
|
|
10/03/2025
|
$6.77
|
$6.78
|
$6.69
|
$6.70
|
51,177
|
|
07/03/2025
|
$6.83
|
$6.86
|
$6.80
|
$6.80
|
2,351,383
|
|
06/03/2025
|
$6.86
|
$6.87
|
$6.83
|
$6.85
|
88,027
|
|
05/03/2025
|
$6.78
|
$6.79
|
$6.76
|
$6.78
|
52,224
|
|
04/03/2025
|
$6.63
|
$6.65
|
$6.58
|
$6.58
|
11,126,691
|
|
03/03/2025
|
$6.67
|
$6.70
|
$6.65
|
$6.68
|
10,196,619
|
|
28/02/2025
|
$6.63
|
$6.66
|
$6.63
|
$6.64
|
299,229
|
|
27/02/2025
|
$6.85
|
$6.87
|
$6.79
|
$6.81
|
238,677
|
|
26/02/2025
|
$6.91
|
$6.93
|
$6.90
|
$6.93
|
309,806
|
|
25/02/2025
|
$6.82
|
$6.84
|
$6.81
|
$6.82
|
275,460
|
|
24/02/2025
|
$6.94
|
$6.94
|
$6.83
|
$6.84
|
119,588
|
|
21/02/2025
|
$6.97
|
$7.00
|
$6.97
|
$6.98
|
57,567
|
|
20/02/2025
|
$6.80
|
$6.95
|
$6.80
|
$6.94
|
91,875
|
|
19/02/2025
|
$6.94
|
$6.94
|
$6.89
|
$6.90
|
61,626
|
|
18/02/2025
|
$6.92
|
$6.92
|
$6.89
|
$6.92
|
877,381
|
|
17/02/2025
|
$6.87
|
$6.90
|
$6.87
|
$6.90
|
41,455
|
|
14/02/2025
|
$6.85
|
$6.86
|
$6.83
|
$6.85
|
22,452
|
|
13/02/2025
|
$6.78
|
$6.81
|
$6.75
|
$6.81
|
70,347
|
|
12/02/2025
|
$6.77
|
$6.79
|
$6.72
|
$6.75
|
267,207
|
|
11/02/2025
|
$6.71
|
$6.76
|
$6.70
|
$6.75
|
312,691
|
|
10/02/2025
|
$6.75
|
$6.78
|
$6.74
|
$6.77
|
69,997
|
|
07/02/2025
|
$6.76
|
$6.79
|
$6.71
|
$6.71
|
58,291
|
|
06/02/2025
|
$6.70
|
$6.71
|
$6.68
|
$6.69
|
150,271
|
|
05/02/2025
|
$6.68
|
$6.69
|
$6.66
|
$6.69
|
163,983
|
|
04/02/2025
|
$6.64
|
$6.75
|
$6.64
|
$6.61
|
454,724
|
|
03/02/2025
|
$6.50
|
$6.62
|
$6.50
|
$6.61
|
243,514
|
|
31/01/2025
|
$6.73
|
$6.73
|
$6.67
|
$6.68
|
125,409
|
|
30/01/2025
|
$6.63
|
$6.73
|
$6.62
|
$6.73
|
73,082
|
|
29/01/2025
|
$6.65
|
$6.65
|
$6.62
|
$6.62
|
29,537
|
|
28/01/2025
|
$6.53
|
$6.55
|
$6.49
|
$6.49
|
159,078
|
|
27/01/2025
|
$6.55
|
$6.57
|
$6.51
|
$6.53
|
380,084
|
|
24/01/2025
|
$6.67
|
$6.68
|
$6.65
|
$6.68
|
44,946
|
|
23/01/2025
|
$6.61
|
$6.62
|
$6.58
|
$6.62
|
56,802
|
|
22/01/2025
|
$6.61
|
$6.63
|
$6.59
|
$6.62
|
172,986
|
|
21/01/2025
|
$6.63
|
$6.63
|
$6.56
|
$6.60
|
32,929
|
|
20/01/2025
|
$6.59
|
$6.67
|
$6.54
|
$6.65
|
428,510
|
|
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
|