iShares IV iSh Msci Em Imi USD-D
(SEDM)
Sector: n/a
Historic Prices - up to 10 years
|
10/10/2025
|
$7.08
|
$7.08
|
$7.08
|
$7.08
|
1,609
|
|
09/10/2025
|
$7.25
|
$7.36
|
$7.26
|
$7.26
|
0
|
|
08/10/2025
|
$7.25
|
$7.31
|
$7.25
|
$7.31
|
3,470
|
|
07/10/2025
|
$7.33
|
$7.33
|
$7.29
|
$7.29
|
5,751
|
|
06/10/2025
|
$7.30
|
$7.32
|
$7.30
|
$7.32
|
45,683
|
|
03/10/2025
|
$7.30
|
$7.30
|
$7.30
|
$7.30
|
38,622
|
|
02/10/2025
|
$7.30
|
$7.31
|
$7.26
|
$7.26
|
14,779
|
|
01/10/2025
|
$7.18
|
$7.24
|
$7.18
|
$7.23
|
5,602
|
|
30/09/2025
|
$7.16
|
$7.17
|
$7.16
|
$7.16
|
6,015
|
|
29/09/2025
|
$7.08
|
$7.19
|
$7.08
|
$7.17
|
0
|
|
26/09/2025
|
$7.08
|
$7.08
|
$7.08
|
$7.07
|
4,260
|
|
25/09/2025
|
$7.16
|
$7.17
|
$7.13
|
$7.13
|
54,769
|
|
24/09/2025
|
$7.19
|
$7.20
|
$7.18
|
$7.18
|
73,152
|
|
23/09/2025
|
$7.19
|
$7.21
|
$7.19
|
$7.21
|
10,538
|
|
22/09/2025
|
$7.17
|
$7.17
|
$7.16
|
$7.16
|
6,181
|
|
19/09/2025
|
$7.14
|
$7.15
|
$7.13
|
$7.15
|
5,793
|
|
18/09/2025
|
$7.18
|
$7.20
|
$7.17
|
$7.17
|
11,934
|
|
17/09/2025
|
$7.18
|
$7.20
|
$7.18
|
$7.20
|
10,264
|
|
16/09/2025
|
$7.15
|
$7.15
|
$7.13
|
$7.13
|
16,643
|
|
15/09/2025
|
$7.07
|
$7.11
|
$7.07
|
$7.11
|
6,792
|
|
12/09/2025
|
$7.06
|
$7.07
|
$7.05
|
$7.05
|
45,740
|
|
11/09/2025
|
$7.00
|
$7.05
|
$7.00
|
$7.05
|
108,681
|
|
10/09/2025
|
$7.01
|
$7.01
|
$7.00
|
$7.00
|
51,551
|
|
09/09/2025
|
$6.95
|
$6.96
|
$6.95
|
$6.96
|
2,903
|
|
08/09/2025
|
$6.90
|
$6.91
|
$6.90
|
$6.91
|
3,229
|
|
05/09/2025
|
$6.83
|
$6.84
|
$6.83
|
$6.84
|
4,895
|
|
04/09/2025
|
$6.76
|
$6.76
|
$6.75
|
$6.75
|
42,576
|
|
03/09/2025
|
$6.76
|
$6.80
|
$6.76
|
$6.80
|
54,003
|
|
02/09/2025
|
$6.79
|
$6.82
|
$6.49
|
$6.74
|
0
|
|
01/09/2025
|
$6.79
|
$6.79
|
$6.78
|
$6.78
|
7,381
|
|
29/08/2025
|
$6.75
|
$6.77
|
$6.75
|
$6.77
|
1
|
|
28/08/2025
|
$6.79
|
$6.80
|
$6.79
|
$6.80
|
25
|
|
27/08/2025
|
$6.83
|
$6.81
|
$6.75
|
$6.77
|
0
|
|
26/08/2025
|
$6.83
|
$6.86
|
$6.83
|
$6.84
|
114,056
|
|
25/08/2025
|
$6.81
|
$6.88
|
$6.77
|
$6.88
|
0
|
|
22/08/2025
|
$6.81
|
$6.88
|
$6.77
|
$6.88
|
0
|
|
21/08/2025
|
$6.81
|
$6.77
|
$6.61
|
$6.76
|
0
|
|
20/08/2025
|
$6.81
|
$6.78
|
$6.72
|
$6.74
|
0
|
|
19/08/2025
|
$6.81
|
$6.81
|
$6.78
|
$6.78
|
18,877
|
|
18/08/2025
|
$6.79
|
$6.81
|
$6.81
|
$6.81
|
114
|
|
15/08/2025
|
$6.79
|
$6.79
|
$6.78
|
$6.78
|
16,204
|
|
14/08/2025
|
$6.80
|
$6.80
|
$6.76
|
$6.76
|
5,994
|
|
13/08/2025
|
$6.82
|
$6.85
|
$6.82
|
$6.85
|
33,226
|
|
12/08/2025
|
$6.71
|
$6.76
|
$6.71
|
$6.76
|
10,249
|
|
11/08/2025
|
$6.70
|
$6.73
|
$6.69
|
$6.70
|
0
|
|
08/08/2025
|
$6.70
|
$6.71
|
$6.70
|
$6.71
|
17,791
|
|
07/08/2025
|
$6.73
|
$6.74
|
$6.72
|
$6.72
|
27,284
|
|
06/08/2025
|
$6.55
|
$6.66
|
$6.66
|
$6.66
|
12,342
|
|
05/08/2025
|
$6.55
|
$6.80
|
$6.62
|
$6.66
|
0
|
|
04/08/2025
|
$6.55
|
$6.73
|
$6.59
|
$6.62
|
0
|
|
01/08/2025
|
$6.55
|
$6.59
|
$6.55
|
$6.55
|
64,861
|
|
31/07/2025
|
$6.67
|
$6.68
|
$6.67
|
$6.64
|
4,911
|
|
30/07/2025
|
$6.72
|
$6.78
|
$6.65
|
$6.67
|
0
|
|
29/07/2025
|
$6.72
|
$6.80
|
$6.62
|
$6.70
|
0
|
|
28/07/2025
|
$6.72
|
$6.72
|
$6.70
|
$6.70
|
3,940
|
|
25/07/2025
|
$6.72
|
$6.73
|
$6.72
|
$6.73
|
9,330
|
|
24/07/2025
|
$6.79
|
$6.79
|
$6.78
|
$6.78
|
300
|
|
23/07/2025
|
$6.77
|
$6.79
|
$6.77
|
$6.78
|
23,589
|
|
22/07/2025
|
$6.72
|
$6.77
|
$6.69
|
$6.72
|
0
|
|
21/07/2025
|
$6.72
|
$6.77
|
$6.72
|
$6.77
|
7,827
|
|
18/07/2025
|
$6.73
|
$6.73
|
$6.73
|
$6.73
|
871
|
|
17/07/2025
|
$6.68
|
$6.71
|
$6.67
|
$6.71
|
74,800
|
|
16/07/2025
|
$6.62
|
$6.64
|
$6.62
|
$6.64
|
12,053
|
|
15/07/2025
|
$6.67
|
$6.67
|
$6.64
|
$6.64
|
11,648
|
|
14/07/2025
|
$6.61
|
$6.65
|
$6.23
|
$6.59
|
0
|
|
11/07/2025
|
$6.61
|
$6.61
|
$6.59
|
$6.59
|
2,735
|
|
10/07/2025
|
$6.59
|
$6.61
|
$6.59
|
$6.59
|
11,742
|
|
09/07/2025
|
$6.59
|
$6.60
|
$6.57
|
$6.57
|
6,276
|
|
08/07/2025
|
$6.60
|
$6.60
|
$6.59
|
$6.59
|
1,515
|
|
07/07/2025
|
$6.57
|
$6.60
|
$6.57
|
$6.59
|
2,102
|
|
04/07/2025
|
$6.59
|
$6.65
|
$6.58
|
$6.59
|
0
|
|
03/07/2025
|
$6.59
|
$6.77
|
$6.30
|
$6.65
|
0
|
|
02/07/2025
|
$6.59
|
$6.66
|
$6.46
|
$6.59
|
0
|
|
01/07/2025
|
$6.59
|
$6.60
|
$6.58
|
$6.57
|
34,401
|
|
30/06/2025
|
$6.53
|
$6.55
|
$6.53
|
$6.55
|
1,882
|
|
27/06/2025
|
$6.55
|
$6.56
|
$6.55
|
$6.56
|
13,132
|
|
26/06/2025
|
$6.57
|
$6.57
|
$6.57
|
$6.57
|
4,062
|
|
25/06/2025
|
$6.54
|
$6.54
|
$6.52
|
$6.53
|
8,248
|
|
24/06/2025
|
$6.47
|
$6.51
|
$6.46
|
$6.51
|
56,574
|
|
23/06/2025
|
$6.31
|
$6.33
|
$6.31
|
$6.33
|
1,461
|
|
20/06/2025
|
$6.35
|
$6.36
|
$6.31
|
$6.31
|
13,669
|
|
19/06/2025
|
$6.36
|
$6.36
|
$6.22
|
$6.25
|
0
|
|
18/06/2025
|
$6.36
|
$6.36
|
$6.36
|
$6.36
|
1,182
|
|
17/06/2025
|
$6.41
|
$6.52
|
$6.27
|
$6.38
|
0
|
|
16/06/2025
|
$6.41
|
$6.45
|
$6.41
|
$6.45
|
1,835
|
|
13/06/2025
|
$6.35
|
$6.37
|
$6.35
|
$6.37
|
1
|
|
12/06/2025
|
$6.44
|
$6.45
|
$6.44
|
$6.45
|
1,832
|
|
11/06/2025
|
$6.50
|
$6.55
|
$6.50
|
$6.55
|
6,308
|
|
10/06/2025
|
$6.45
|
$6.49
|
$6.45
|
$6.47
|
34,473
|
|
09/06/2025
|
$6.45
|
$6.45
|
$6.43
|
$6.45
|
27,465
|
|
06/06/2025
|
$6.37
|
$6.48
|
$6.30
|
$6.38
|
0
|
|
05/06/2025
|
$6.37
|
$6.40
|
$6.37
|
$6.40
|
79
|
|
04/06/2025
|
$6.26
|
$6.58
|
$6.00
|
$6.34
|
4,059
|
|
03/06/2025
|
$6.26
|
$6.27
|
$6.26
|
$6.27
|
41
|
|
02/06/2025
|
$6.20
|
$6.23
|
$6.20
|
$6.22
|
14,566
|
|
30/05/2025
|
$6.22
|
$6.22
|
$6.20
|
$6.20
|
1,452
|
|
29/05/2025
|
$6.27
|
$6.58
|
$5.98
|
$6.27
|
0
|
|
28/05/2025
|
$6.27
|
$6.27
|
$6.25
|
$6.25
|
7,624
|
|
27/05/2025
|
$6.28
|
$6.28
|
$6.27
|
$6.27
|
2,953
|
|
26/05/2025
|
$6.23
|
$6.28
|
$6.23
|
$6.27
|
17,828
|
|
23/05/2025
|
$6.23
|
$6.28
|
$6.23
|
$6.27
|
17,828
|
|
22/05/2025
|
$6.28
|
$6.28
|
$6.25
|
$6.26
|
62,477
|
|
21/05/2025
|
$6.30
|
$6.33
|
$6.30
|
$6.32
|
18,784
|
|
20/05/2025
|
$6.28
|
$6.29
|
$6.27
|
$6.29
|
1,557
|
|
19/05/2025
|
$6.26
|
$6.30
|
$6.26
|
$6.30
|
310
|
|
16/05/2025
|
$6.31
|
$6.31
|
$6.27
|
$6.28
|
1,157
|
|
15/05/2025
|
$6.29
|
$6.29
|
$6.29
|
$6.29
|
2,815
|
|
14/05/2025
|
$6.29
|
$6.32
|
$6.29
|
$6.32
|
4,782
|
|
13/05/2025
|
$6.25
|
$6.28
|
$5.92
|
$6.26
|
0
|
|
12/05/2025
|
$6.25
|
$6.25
|
$6.23
|
$6.23
|
32,735
|
|
09/05/2025
|
$6.09
|
$6.40
|
$5.81
|
$6.10
|
0
|
|
08/05/2025
|
$6.09
|
$6.39
|
$5.79
|
$6.07
|
0
|
|
07/05/2025
|
$6.09
|
$6.09
|
$6.08
|
$6.08
|
5,940
|
|
06/05/2025
|
$6.11
|
$6.16
|
$6.11
|
$6.16
|
1,658
|
|
05/05/2025
|
$5.97
|
$6.35
|
$5.76
|
$6.11
|
0
|
|
02/05/2025
|
$5.97
|
$6.35
|
$5.76
|
$6.11
|
0
|
|
01/05/2025
|
$5.97
|
$6.04
|
$5.65
|
$5.96
|
0
|
|
30/04/2025
|
$5.97
|
$5.97
|
$5.92
|
$5.92
|
4
|
|
29/04/2025
|
$5.93
|
$5.93
|
$5.93
|
$5.93
|
1,224
|
|
28/04/2025
|
$5.91
|
$5.91
|
$5.89
|
$5.89
|
1,295
|
|
25/04/2025
|
$5.87
|
$5.87
|
$5.87
|
$5.87
|
19
|
|
24/04/2025
|
$5.89
|
$5.89
|
$5.88
|
$5.88
|
6
|
|
23/04/2025
|
$5.87
|
$5.90
|
$5.87
|
$5.88
|
4,773
|
|
22/04/2025
|
$5.74
|
$5.78
|
$5.74
|
$5.78
|
1,375
|
|
21/04/2025
|
$5.73
|
$5.74
|
$5.70
|
$5.71
|
29,620
|
|
18/04/2025
|
$5.73
|
$5.74
|
$5.70
|
$5.71
|
29,620
|
|
17/04/2025
|
$5.73
|
$5.74
|
$5.70
|
$5.71
|
29,620
|
|
16/04/2025
|
$5.67
|
$5.71
|
$5.67
|
$5.71
|
94
|
|
15/04/2025
|
$5.72
|
$5.75
|
$5.72
|
$5.75
|
260
|
|
14/04/2025
|
$5.59
|
$5.79
|
$5.56
|
$5.70
|
0
|
|
11/04/2025
|
$5.59
|
$5.59
|
$5.56
|
$5.56
|
728
|