Market data

Select a section

iShares IV iSh Msci Em Imi USD-A

(SAEM)
Sector: n/a
$8.55
$-0.06 -0.65
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $8.59 $8.61 $8.53 $8.55 549,673
30/10/2025 $8.64 $8.65 $8.57 $8.60 855,759
29/10/2025 $8.67 $8.72 $8.65 $8.70 204,634
28/10/2025 $8.56 $8.62 $8.55 $8.61 98,026
27/10/2025 $8.62 $8.64 $8.60 $8.63 194,871
24/10/2025 $8.53 $8.57 $8.50 $8.55 118,825
23/10/2025 $8.44 $8.48 $8.41 $8.47 144,216
22/10/2025 $8.45 $8.47 $8.40 $8.41 33,022
21/10/2025 $8.49 $8.49 $8.41 $8.43 425,618
20/10/2025 $8.45 $8.51 $8.42 $8.51 177,938
17/10/2025 $8.32 $8.38 $8.24 $8.36 99,647
16/10/2025 $8.41 $8.45 $8.39 $8.43 151,063
15/10/2025 $8.34 $8.40 $8.32 $8.34 410,080
14/10/2025 $8.17 $8.22 $8.11 $8.21 91,646
13/10/2025 $8.24 $8.31 $8.23 $8.30 97,220
10/10/2025 $8.37 $8.46 $8.16 $8.16 55,220
09/10/2025 $8.46 $8.46 $8.36 $8.37 63,970
08/10/2025 $8.35 $8.43 $8.34 $8.42 472,873
07/10/2025 $8.46 $8.47 $8.41 $8.41 69,287
06/10/2025 $8.39 $8.49 $8.38 $8.43 102,278
03/10/2025 $8.40 $8.43 $8.39 $8.42 87,890
02/10/2025 $8.41 $8.43 $8.35 $8.35 218,132
01/10/2025 $8.28 $8.34 $8.26 $8.34 191,692
30/09/2025 $8.24 $8.28 $8.24 $8.26 203,305
29/09/2025 $8.25 $8.28 $8.22 $8.26 290,298
26/09/2025 $8.15 $8.16 $8.10 $8.15 132,570
25/09/2025 $8.35 $8.35 $8.17 $8.20 351,762
24/09/2025 $8.29 $8.43 $8.26 $8.27 733,000
23/09/2025 $8.26 $8.32 $8.24 $8.31 170,196
22/09/2025 $8.24 $8.27 $8.23 $8.26 267,982
19/09/2025 $8.23 $8.26 $8.21 $8.24 55,320
18/09/2025 $8.26 $8.31 $8.22 $8.25 100,153
17/09/2025 $8.26 $8.30 $8.26 $8.29 82,186
16/09/2025 $8.24 $8.25 $8.21 $8.22 514,753
15/09/2025 $8.16 $8.20 $8.13 $8.19 77,437
12/09/2025 $8.14 $8.17 $8.12 $8.14 112,392
11/09/2025 $8.06 $8.14 $8.05 $8.13 218,475
10/09/2025 $8.10 $8.10 $8.05 $8.06 103,742
09/09/2025 $8.00 $8.03 $7.99 $8.01 85,337
08/09/2025 $7.94 $7.96 $7.92 $7.95 71,627
05/09/2025 $7.86 $7.93 $7.86 $7.89 569,414
04/09/2025 $7.77 $7.80 $7.76 $7.78 795,807
03/09/2025 $7.80 $7.85 $7.78 $7.84 5,160,559
02/09/2025 $7.82 $7.98 $7.71 $7.77 254,515
01/09/2025 $7.81 $7.84 $7.81 $7.81 707,068
29/08/2025 $7.82 $7.83 $7.76 $7.80 168,628
28/08/2025 $7.82 $7.85 $7.80 $7.85 25,269,839
27/08/2025 $7.84 $7.84 $7.77 $7.80 239,813
26/08/2025 $7.89 $8.04 $7.82 $7.87 154,716
25/08/2025 $7.79 $7.95 $7.79 $7.92 22,412
22/08/2025 $7.79 $7.93 $7.78 $7.92 233,686
21/08/2025 $7.77 $7.79 $7.71 $7.78 57,742
20/08/2025 $7.80 $7.85 $7.74 $7.76 51,845
19/08/2025 $7.86 $7.87 $7.81 $7.82 164,383
18/08/2025 $7.85 $7.88 $7.84 $7.85 196,282
15/08/2025 $7.82 $7.87 $7.81 $7.81 68,449
14/08/2025 $7.84 $7.85 $7.78 $7.78 65,911
13/08/2025 $7.86 $7.91 $7.84 $7.89 113,049
12/08/2025 $7.74 $7.79 $7.71 $7.78 53,047
11/08/2025 $7.75 $7.75 $7.71 $7.72 406,930
08/08/2025 $7.71 $7.73 $7.70 $7.72 35,515
07/08/2025 $7.76 $7.78 $7.72 $7.74 632,416
06/08/2025 $7.68 $7.69 $7.66 $7.67 656,911
05/08/2025 $7.68 $7.70 $7.50 $7.67 92,988
04/08/2025 $7.62 $7.66 $7.61 $7.63 176,637
01/08/2025 $7.58 $7.61 $7.52 $7.54 1,595,939
31/07/2025 $7.70 $7.70 $7.69 $7.64 12,461
30/07/2025 $7.73 $7.78 $7.68 $7.69 7,346,244
29/07/2025 $7.71 $7.75 $7.70 $7.72 259,311
28/07/2025 $7.79 $7.80 $7.71 $7.73 253,202
25/07/2025 $7.76 $7.77 $7.73 $7.76 1,256,608
24/07/2025 $7.85 $7.85 $7.68 $7.80 109,937
23/07/2025 $7.80 $7.82 $7.78 $7.82 75,831
22/07/2025 $7.71 $7.75 $7.70 $7.74 46,702
21/07/2025 $7.74 $7.80 $7.73 $7.79 105,254
18/07/2025 $7.75 $7.77 $7.73 $7.75 146,523
17/07/2025 $7.71 $7.73 $7.67 $7.72 969,183
16/07/2025 $7.68 $7.68 $7.62 $7.65 935,146
15/07/2025 $7.66 $7.69 $7.64 $7.64 716,552
14/07/2025 $7.57 $7.60 $7.57 $7.59 235,427
11/07/2025 $7.62 $7.63 $7.58 $7.58 58,311
10/07/2025 $7.60 $7.63 $7.57 $7.60 200,963
09/07/2025 $7.60 $7.61 $7.57 $7.58 579,146
08/07/2025 $7.61 $7.62 $7.58 $7.59 147,683
07/07/2025 $7.57 $7.60 $7.55 $7.59 107,991
04/07/2025 $7.60 $7.60 $7.58 $7.59 80,525
03/07/2025 $7.65 $7.67 $7.49 $7.66 108,336
02/07/2025 $7.60 $7.61 $7.55 $7.59 235,537
01/07/2025 $7.59 $7.62 $7.55 $7.58 821,129
30/06/2025 $7.56 $7.58 $7.51 $7.55 551,556
27/06/2025 $7.59 $7.61 $7.51 $7.56 26,097,729
26/06/2025 $7.56 $7.58 $7.54 $7.57 162,994
25/06/2025 $7.54 $7.54 $7.50 $7.51 133,065
24/06/2025 $7.47 $7.51 $7.44 $7.50 114,022
23/06/2025 $7.27 $7.30 $7.22 $7.28 38,297
20/06/2025 $7.30 $7.34 $7.26 $7.27 59,279
19/06/2025 $7.24 $7.25 $7.20 $7.20 139,898
18/06/2025 $7.35 $7.35 $7.30 $7.32 256,600
17/06/2025 $7.36 $7.39 $7.29 $7.34 112,143
16/06/2025 $7.38 $7.45 $7.36 $7.43 60,648
13/06/2025 $7.30 $7.34 $7.27 $7.34 79,384
12/06/2025 $7.45 $7.47 $7.40 $7.43 619,771
11/06/2025 $7.44 $7.47 $7.28 $7.44 1,488,035
10/06/2025 $7.36 $7.40 $7.34 $7.37 55,295
09/06/2025 $7.34 $7.36 $7.32 $7.34 82,401
06/06/2025 $7.28 $7.32 $7.23 $7.27 91,541
05/06/2025 $7.26 $7.35 $7.12 $7.30 59,238
04/06/2025 $7.20 $7.24 $7.18 $7.23 79,141
03/06/2025 $7.14 $7.15 $7.11 $7.14 63,729
02/06/2025 $7.06 $7.11 $7.04 $7.10 418,817
30/05/2025 $7.12 $7.15 $7.04 $7.04 409,604
29/05/2025 $7.19 $7.39 $7.14 $7.15 21,370
28/05/2025 $7.13 $7.16 $7.11 $7.12 10,157,490
27/05/2025 $7.16 $7.17 $7.12 $7.14 3,538,444
26/05/2025 $7.16 $7.20 $7.08 $7.16 360,425
23/05/2025 $7.16 $7.20 $7.08 $7.16 360,425
22/05/2025 $7.12 $7.16 $7.10 $7.13 55,993
21/05/2025 $7.19 $7.23 $7.17 $7.21 607,697
20/05/2025 $7.17 $7.18 $7.15 $7.17 85,864
19/05/2025 $7.15 $7.19 $7.13 $7.19 112,823
16/05/2025 $7.18 $7.20 $7.15 $7.16 212,493
15/05/2025 $7.16 $7.19 $7.14 $7.16 169,580
14/05/2025 $7.17 $7.32 $7.13 $7.20 58,884
13/05/2025 $7.07 $7.14 $7.03 $7.14 133,844
12/05/2025 $7.15 $7.17 $7.08 $7.10 115,488
09/05/2025 $6.95 $7.02 $6.94 $6.95 179,854
08/05/2025 $6.94 $6.95 $6.90 $6.91 37,950
07/05/2025 $6.95 $6.96 $6.92 $6.92 59,878
06/05/2025 $6.98 $7.11 $6.93 $7.00 140,983
05/05/2025 $6.94 $6.99 $6.94 $6.96 8
02/05/2025 $6.94 $6.99 $6.93 $6.96 49,607

Market data

Select a section