iShares IV iSh Msci Em Imi USD-D
(SEDM)
Sector: n/a
Historic Prices - up to 10 years
|
19/09/2024
|
$5.96
|
$5.98
|
$5.96
|
$5.98
|
19,843
|
|
18/09/2024
|
$5.88
|
$5.88
|
$5.87
|
$5.87
|
11,974
|
|
17/09/2024
|
$5.91
|
$5.92
|
$5.90
|
$5.90
|
7,970
|
|
16/09/2024
|
$5.88
|
$5.88
|
$5.87
|
$5.87
|
855
|
|
13/09/2024
|
$5.81
|
$5.98
|
$5.81
|
$5.81
|
0
|
|
12/09/2024
|
$5.81
|
$5.82
|
$5.80
|
$5.73
|
7,365
|
|
11/09/2024
|
$5.75
|
$5.75
|
$5.73
|
$5.74
|
2,769
|
|
10/09/2024
|
$5.76
|
$5.76
|
$5.73
|
$5.74
|
7,301
|
|
09/09/2024
|
$5.76
|
$5.77
|
$5.76
|
$5.76
|
51,582
|
|
06/09/2024
|
$5.82
|
$5.84
|
$5.74
|
$5.74
|
20,699
|
|
05/09/2024
|
$5.82
|
$5.84
|
$5.82
|
$5.82
|
7,108
|
|
04/09/2024
|
$5.82
|
$5.86
|
$5.81
|
$5.83
|
62,449
|
|
03/09/2024
|
$5.88
|
$5.89
|
$5.85
|
$5.85
|
5,096
|
|
02/09/2024
|
$5.92
|
$5.92
|
$5.92
|
$5.93
|
4,305
|
|
30/08/2024
|
$5.97
|
$5.97
|
$5.93
|
$5.93
|
5,118
|
|
29/08/2024
|
$5.94
|
$5.94
|
$5.94
|
$5.94
|
967
|
|
28/08/2024
|
$5.94
|
$5.94
|
$5.92
|
$5.92
|
7,806
|
|
27/08/2024
|
$5.95
|
$5.95
|
$5.94
|
$5.94
|
8,064
|
|
26/08/2024
|
$5.92
|
$5.96
|
$5.91
|
$5.91
|
1,174
|
|
23/08/2024
|
$5.92
|
$5.96
|
$5.91
|
$5.91
|
1,174
|
|
22/08/2024
|
$5.92
|
$5.96
|
$5.91
|
$5.91
|
1,174
|
|
21/08/2024
|
$5.97
|
$6.03
|
$5.87
|
$5.97
|
0
|
|
20/08/2024
|
$5.97
|
$5.98
|
$5.94
|
$5.94
|
3,783
|
|
19/08/2024
|
$5.96
|
$5.98
|
$5.96
|
$5.98
|
4
|
|
16/08/2024
|
$5.90
|
$5.90
|
$5.90
|
$5.90
|
434
|
|
15/08/2024
|
$5.81
|
$5.86
|
$5.85
|
$5.86
|
1,685
|
|
14/08/2024
|
$5.81
|
$5.81
|
$5.78
|
$5.80
|
11,119
|
|
13/08/2024
|
$5.77
|
$5.79
|
$5.77
|
$5.79
|
11,701
|
|
12/08/2024
|
$5.73
|
$5.78
|
$5.73
|
$5.76
|
5,943
|
|
09/08/2024
|
$5.74
|
$5.74
|
$5.71
|
$5.72
|
11,032
|
|
08/08/2024
|
$5.64
|
$5.69
|
$5.64
|
$5.69
|
47,731
|
|
07/08/2024
|
$5.67
|
$5.67
|
$5.65
|
$5.66
|
20,683
|
|
06/08/2024
|
$5.54
|
$5.54
|
$5.50
|
$5.52
|
31,205
|
|
05/08/2024
|
$5.71
|
$5.52
|
$5.33
|
$5.50
|
0
|
|
02/08/2024
|
$5.71
|
$5.71
|
$5.67
|
$5.67
|
625
|
|
01/08/2024
|
$5.85
|
$5.86
|
$5.81
|
$5.81
|
63,701
|
|
31/07/2024
|
$5.79
|
$5.90
|
$5.76
|
$5.88
|
0
|
|
30/07/2024
|
$5.79
|
$5.79
|
$5.76
|
$5.76
|
3,680
|
|
29/07/2024
|
$5.77
|
$5.77
|
$5.77
|
$5.77
|
1,608
|
|
26/07/2024
|
$5.79
|
$5.79
|
$5.79
|
$5.76
|
1
|
|
25/07/2024
|
$5.77
|
$5.77
|
$5.76
|
$5.76
|
24
|
|
24/07/2024
|
$5.81
|
$5.81
|
$5.80
|
$5.80
|
17,566
|
|
23/07/2024
|
$5.85
|
$5.86
|
$5.85
|
$5.86
|
21,138
|
|
22/07/2024
|
$5.85
|
$5.88
|
$5.85
|
$5.86
|
114,574
|
|
19/07/2024
|
$5.87
|
$5.87
|
$5.85
|
$5.85
|
1,425
|
|
18/07/2024
|
$5.96
|
$5.96
|
$5.92
|
$5.92
|
101
|
|
17/07/2024
|
$6.01
|
$6.01
|
$5.97
|
$5.97
|
33,219
|
|
16/07/2024
|
$6.02
|
$6.03
|
$6.02
|
$6.02
|
1,662
|
|
15/07/2024
|
$6.04
|
$6.05
|
$6.03
|
$6.04
|
2,520,650
|
|
12/07/2024
|
$6.06
|
$6.08
|
$6.06
|
$6.08
|
907,158
|
|
11/07/2024
|
$6.06
|
$6.06
|
$6.05
|
$6.05
|
2,676
|
|
10/07/2024
|
$6.00
|
$6.00
|
$6.00
|
$6.00
|
1,420
|
|
09/07/2024
|
$5.96
|
$5.97
|
$5.96
|
$5.96
|
7,925
|
|
08/07/2024
|
$5.93
|
$5.97
|
$5.93
|
$5.96
|
0
|
|
05/07/2024
|
$5.93
|
$5.93
|
$5.93
|
$5.93
|
19,017
|
|
04/07/2024
|
$5.93
|
$5.93
|
$5.93
|
$5.93
|
2
|
|
03/07/2024
|
$5.87
|
$5.91
|
$5.87
|
$5.91
|
7,671
|
|
02/07/2024
|
$5.82
|
$5.82
|
$5.82
|
$5.82
|
4,805
|
|
01/07/2024
|
$5.83
|
$5.84
|
$5.82
|
$5.83
|
14,795
|
|
28/06/2024
|
$5.83
|
$5.84
|
$5.83
|
$5.84
|
3,000
|
|
27/06/2024
|
$5.79
|
$5.80
|
$5.79
|
$5.80
|
8,431
|
|
26/06/2024
|
$5.81
|
$5.84
|
$5.78
|
$5.79
|
0
|
|
25/06/2024
|
$5.81
|
$5.81
|
$5.79
|
$5.79
|
6,005
|
|
24/06/2024
|
$5.84
|
$5.84
|
$5.84
|
$5.84
|
600
|
|
21/06/2024
|
$5.86
|
$5.90
|
$5.74
|
$5.82
|
0
|
|
20/06/2024
|
$5.86
|
$5.86
|
$5.84
|
$5.84
|
4,594
|
|
19/06/2024
|
$5.88
|
$5.88
|
$5.87
|
$5.88
|
24
|
|
18/06/2024
|
$5.83
|
$5.84
|
$5.83
|
$5.84
|
11,097
|
|
17/06/2024
|
$5.78
|
$5.78
|
$5.77
|
$5.77
|
20,075
|
|
14/06/2024
|
$5.76
|
$5.76
|
$5.75
|
$5.75
|
1,380
|
|
13/06/2024
|
$5.75
|
$5.77
|
$5.74
|
$5.74
|
9,066
|
|
12/06/2024
|
$5.84
|
$5.84
|
$5.83
|
$5.84
|
8,851
|
|
11/06/2024
|
$5.76
|
$5.76
|
$5.74
|
$5.74
|
1,174,375
|
|
10/06/2024
|
$5.77
|
$5.77
|
$5.77
|
$5.77
|
18,327
|
|
07/06/2024
|
$5.79
|
$5.85
|
$5.73
|
$5.76
|
0
|
|
06/06/2024
|
$5.79
|
$5.80
|
$5.79
|
$5.80
|
1,243
|
|
05/06/2024
|
$5.71
|
$5.76
|
$5.70
|
$5.76
|
4,085
|
|
04/06/2024
|
$5.66
|
$5.67
|
$5.65
|
$5.66
|
23,756
|
|
03/06/2024
|
$5.77
|
$5.77
|
$5.74
|
$5.74
|
22,154
|
|
31/05/2024
|
$5.69
|
$5.75
|
$5.65
|
$5.66
|
0
|
|
30/05/2024
|
$5.69
|
$5.75
|
$5.69
|
$5.74
|
5,437
|
|
29/05/2024
|
$5.80
|
$5.80
|
$5.75
|
$5.75
|
1,095
|
|
28/05/2024
|
$5.88
|
$5.88
|
$5.86
|
$5.86
|
22,495
|
|
27/05/2024
|
$5.84
|
$5.86
|
$5.84
|
$5.85
|
620
|
|
24/05/2024
|
$5.84
|
$5.86
|
$5.84
|
$5.85
|
620
|
|
23/05/2024
|
$5.90
|
$5.98
|
$5.84
|
$5.86
|
0
|
|
22/05/2024
|
$5.90
|
$5.90
|
$5.89
|
$5.89
|
1
|
|
21/05/2024
|
$5.89
|
$5.90
|
$5.89
|
$5.90
|
6,580
|
|
20/05/2024
|
$5.93
|
$5.94
|
$5.93
|
$5.94
|
1,224
|
|
17/05/2024
|
$5.94
|
$5.96
|
$5.94
|
$5.95
|
5,176
|
|
16/05/2024
|
$5.84
|
$5.96
|
$5.90
|
$5.93
|
0
|
|
15/05/2024
|
$5.84
|
$5.93
|
$5.82
|
$5.90
|
0
|
|
14/05/2024
|
$5.84
|
$5.84
|
$5.84
|
$5.84
|
17,702
|
|
13/05/2024
|
$5.78
|
$5.84
|
$5.78
|
$5.82
|
0
|
|
10/05/2024
|
$5.78
|
$5.78
|
$5.78
|
$5.78
|
3,230
|
|
09/05/2024
|
$5.74
|
$5.76
|
$5.74
|
$5.76
|
6,534
|
|
08/05/2024
|
$5.72
|
$5.74
|
$5.72
|
$5.74
|
8,839
|
|
07/05/2024
|
$5.76
|
$5.76
|
$5.76
|
$5.76
|
665
|
|
06/05/2024
|
$5.57
|
$5.81
|
$5.66
|
$5.76
|
0
|
|
03/05/2024
|
$5.57
|
$5.81
|
$5.66
|
$5.76
|
0
|
|
02/05/2024
|
$5.57
|
$5.71
|
$5.60
|
$5.69
|
0
|
|
01/05/2024
|
$5.57
|
$5.60
|
$5.57
|
$5.59
|
6,511
|
|
30/04/2024
|
$5.59
|
$5.66
|
$5.60
|
$5.61
|
0
|
|
29/04/2024
|
$5.59
|
$5.66
|
$5.59
|
$5.65
|
0
|
|
26/04/2024
|
$5.59
|
$5.59
|
$5.59
|
$5.59
|
4,941
|
|
25/04/2024
|
$5.53
|
$5.53
|
$5.48
|
$5.51
|
14,379
|
|
24/04/2024
|
$5.52
|
$5.52
|
$5.51
|
$5.51
|
6,547
|
|
23/04/2024
|
$5.47
|
$5.49
|
$5.46
|
$5.49
|
20,386
|
|
22/04/2024
|
$5.42
|
$5.43
|
$5.42
|
$5.42
|
73,267
|
|
19/04/2024
|
$5.42
|
$5.44
|
$5.35
|
$5.40
|
0
|
|
18/04/2024
|
$5.42
|
$5.49
|
$5.38
|
$5.44
|
0
|
|
17/04/2024
|
$5.42
|
$5.42
|
$5.39
|
$5.39
|
139,092
|
|
16/04/2024
|
$5.41
|
$5.42
|
$5.38
|
$5.40
|
184,001
|
|
15/04/2024
|
$5.53
|
$5.53
|
$5.50
|
$5.50
|
2,176
|
|
12/04/2024
|
$5.58
|
$5.58
|
$5.51
|
$5.53
|
12
|
|
11/04/2024
|
$5.63
|
$5.63
|
$5.60
|
$5.60
|
1
|
|
10/04/2024
|
$5.58
|
$5.58
|
$5.58
|
$5.58
|
301
|
|
09/04/2024
|
$5.66
|
$5.67
|
$5.66
|
$5.67
|
1,078
|
|
08/04/2024
|
$5.62
|
$5.65
|
$5.61
|
$5.65
|
6,790
|
|
05/04/2024
|
$5.58
|
$5.59
|
$5.58
|
$5.59
|
4,315
|
|
04/04/2024
|
$5.66
|
$5.66
|
$5.66
|
$5.66
|
1
|
|
03/04/2024
|
$5.62
|
$5.62
|
$5.56
|
$5.61
|
0
|
|
02/04/2024
|
$5.62
|
$5.62
|
$5.61
|
$5.61
|
2,233
|
|
01/04/2024
|
$5.57
|
$5.58
|
$5.57
|
$5.58
|
3,621
|
|
29/03/2024
|
$5.57
|
$5.58
|
$5.57
|
$5.58
|
3,621
|
|
28/03/2024
|
$5.57
|
$5.58
|
$5.57
|
$5.58
|
3,621
|
|
27/03/2024
|
$5.55
|
$5.55
|
$5.54
|
$5.55
|
5,628
|
|
26/03/2024
|
$5.55
|
$5.58
|
$5.54
|
$5.55
|
0
|
|
25/03/2024
|
$5.55
|
$5.56
|
$5.52
|
$5.55
|
0
|
|
22/03/2024
|
$5.55
|
$5.55
|
$5.55
|
$5.55
|
6,651
|
|
21/03/2024
|
$5.62
|
$5.62
|
$5.59
|
$5.59
|
9,265
|
|
20/03/2024
|
$5.52
|
$5.53
|
$5.52
|
$5.53
|
2
|