iShares IV iSh Msci Em Imi USD-D
(SEDM)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$5.84
|
$5.86
|
$5.84
|
$5.84
|
2,347
|
|
21/11/2024
|
$5.89
|
$5.92
|
$5.74
|
$5.84
|
5,636
|
|
20/11/2024
|
$5.89
|
$5.89
|
$5.83
|
$5.83
|
6,880
|
|
19/11/2024
|
$5.84
|
$5.97
|
$5.78
|
$5.89
|
1,285
|
|
18/11/2024
|
$5.84
|
$5.86
|
$5.83
|
$5.86
|
34,133
|
|
15/11/2024
|
$5.84
|
$5.84
|
$5.82
|
$5.85
|
3,072
|
|
14/11/2024
|
$5.83
|
$5.85
|
$5.83
|
$5.85
|
4,175
|
|
13/11/2024
|
$5.90
|
$5.90
|
$5.85
|
$5.85
|
37,258
|
|
12/11/2024
|
$5.89
|
$5.89
|
$5.89
|
$5.89
|
264
|
|
11/11/2024
|
$6.08
|
$6.08
|
$6.01
|
$6.01
|
11,614
|
|
08/11/2024
|
$6.14
|
$6.14
|
$6.04
|
$6.05
|
220
|
|
07/11/2024
|
$6.14
|
$6.19
|
$6.13
|
$6.18
|
3,759
|
|
06/11/2024
|
$6.14
|
$6.21
|
$5.97
|
$6.05
|
0
|
|
05/11/2024
|
$6.14
|
$6.14
|
$6.13
|
$6.14
|
1,352
|
|
04/11/2024
|
$6.07
|
$6.10
|
$6.07
|
$6.10
|
3
|
|
01/11/2024
|
$6.08
|
$6.10
|
$6.06
|
$6.06
|
39,037
|
|
31/10/2024
|
$6.04
|
$6.04
|
$6.02
|
$6.02
|
52,880
|
|
30/10/2024
|
$6.10
|
$6.10
|
$6.07
|
$6.07
|
21,895
|
|
29/10/2024
|
$6.13
|
$6.13
|
$6.10
|
$6.13
|
4,476
|
|
28/10/2024
|
$6.02
|
$6.14
|
$6.02
|
$6.14
|
59,121
|
|
25/10/2024
|
$6.11
|
$6.16
|
$6.11
|
$6.14
|
0
|
|
24/10/2024
|
$6.11
|
$6.11
|
$6.11
|
$6.14
|
12,262
|
|
23/10/2024
|
$6.18
|
$6.18
|
$6.14
|
$6.14
|
49,426
|
|
22/10/2024
|
$6.15
|
$6.18
|
$6.15
|
$6.17
|
53,473
|
|
21/10/2024
|
$6.26
|
$6.27
|
$6.10
|
$6.16
|
0
|
|
18/10/2024
|
$6.26
|
$6.27
|
$6.24
|
$6.25
|
181,184
|
|
17/10/2024
|
$6.18
|
$6.19
|
$6.17
|
$6.19
|
60,686
|
|
16/10/2024
|
$6.19
|
$6.22
|
$6.18
|
$6.22
|
349
|
|
15/10/2024
|
$6.23
|
$6.24
|
$6.17
|
$6.17
|
4,038
|
|
14/10/2024
|
$6.27
|
$6.28
|
$6.26
|
$6.27
|
17,393
|
|
11/10/2024
|
$6.23
|
$6.30
|
$6.23
|
$6.30
|
2
|
|
10/10/2024
|
$6.25
|
$6.25
|
$6.25
|
$6.25
|
9
|
|
09/10/2024
|
$6.22
|
$6.25
|
$6.20
|
$6.25
|
11,577
|
|
08/10/2024
|
$6.27
|
$6.27
|
$6.27
|
$6.27
|
30
|
|
07/10/2024
|
$6.41
|
$6.41
|
$6.40
|
$6.40
|
1,410
|
|
04/10/2024
|
$6.39
|
$6.39
|
$6.34
|
$6.34
|
17,289
|
|
03/10/2024
|
$6.37
|
$6.37
|
$6.31
|
$6.32
|
22,942
|
|
02/10/2024
|
$6.39
|
$6.42
|
$6.34
|
$6.36
|
21,232
|
|
01/10/2024
|
$6.24
|
$6.29
|
$6.24
|
$6.25
|
1,070
|
|
30/09/2024
|
$6.33
|
$6.33
|
$6.28
|
$6.28
|
30,388
|
|
27/09/2024
|
$6.38
|
$6.38
|
$6.36
|
$6.36
|
3,998
|
|
26/09/2024
|
$6.32
|
$6.37
|
$6.31
|
$6.34
|
7,878
|
|
25/09/2024
|
$6.13
|
$6.18
|
$6.17
|
$6.17
|
9,842
|
|
24/09/2024
|
$6.13
|
$6.17
|
$6.13
|
$6.17
|
1,815
|
|
23/09/2024
|
$6.00
|
$6.04
|
$6.00
|
$6.03
|
59,521
|
|
20/09/2024
|
$6.00
|
$6.00
|
$5.96
|
$5.96
|
10,277
|
|
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
|