iShares IV iSh Msci Em Imi USD-D
(SEDM)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
10/04/2025
|
$5.54
|
$5.56
|
$5.48
|
$5.48
|
37,017
|
|
09/04/2025
|
$5.30
|
$5.33
|
$5.21
|
$5.22
|
7,144
|
|
08/04/2025
|
$5.34
|
$5.40
|
$5.34
|
$5.36
|
8,804
|
|
07/04/2025
|
$5.30
|
$5.42
|
$5.27
|
$5.27
|
7,061
|
|
04/04/2025
|
$5.69
|
$5.69
|
$5.52
|
$5.52
|
7,448
|
|
03/04/2025
|
$5.84
|
$5.85
|
$5.83
|
$5.83
|
4,000
|
|
02/04/2025
|
$5.93
|
$5.94
|
$5.93
|
$5.94
|
36
|
|
01/04/2025
|
$5.92
|
$5.95
|
$5.89
|
$5.93
|
7,635
|
|
31/03/2025
|
$5.86
|
$5.86
|
$5.84
|
$5.86
|
22,321
|
|
28/03/2025
|
$5.97
|
$5.98
|
$5.92
|
$5.92
|
119,252
|
|
27/03/2025
|
$6.04
|
$6.04
|
$6.04
|
$6.04
|
3,320
|
|
26/03/2025
|
$6.03
|
$6.04
|
$6.02
|
$6.02
|
50,518
|
|
25/03/2025
|
$6.02
|
$6.04
|
$6.02
|
$6.04
|
3,702
|
|
24/03/2025
|
$6.05
|
$6.06
|
$6.05
|
$6.05
|
4,252
|
|
21/03/2025
|
$6.08
|
$6.11
|
$5.91
|
$6.02
|
0
|
|
20/03/2025
|
$6.08
|
$6.08
|
$6.04
|
$6.04
|
2,241
|
|
19/03/2025
|
$6.11
|
$6.11
|
$6.09
|
$6.09
|
16,600
|
|
18/03/2025
|
$6.00
|
$6.19
|
$6.02
|
$6.09
|
0
|
|
17/03/2025
|
$6.00
|
$6.12
|
$5.95
|
$6.09
|
0
|
|
14/03/2025
|
$6.00
|
$6.00
|
$5.98
|
$5.98
|
780
|
|
13/03/2025
|
$5.92
|
$5.98
|
$5.79
|
$5.90
|
0
|
|
12/03/2025
|
$5.92
|
$5.93
|
$5.92
|
$5.92
|
9,764
|
|
11/03/2025
|
$5.92
|
$5.92
|
$5.89
|
$5.89
|
1,125
|
|
10/03/2025
|
$5.89
|
$5.89
|
$5.87
|
$5.87
|
1,355
|
|
07/03/2025
|
$5.99
|
$5.99
|
$5.96
|
$5.96
|
17,037
|
|
06/03/2025
|
$5.93
|
$6.10
|
$5.89
|
$6.03
|
0
|
|
05/03/2025
|
$5.93
|
$5.98
|
$5.93
|
$5.96
|
10,431
|
|
04/03/2025
|
$5.80
|
$5.82
|
$5.77
|
$5.77
|
3,380
|
|
03/03/2025
|
$5.84
|
$5.90
|
$5.78
|
$5.86
|
0
|
|
28/02/2025
|
$5.84
|
$5.84
|
$5.82
|
$5.83
|
3,758
|
|
27/02/2025
|
$5.99
|
$5.99
|
$5.97
|
$5.97
|
4,377
|
|
26/02/2025
|
$6.06
|
$6.09
|
$6.06
|
$6.08
|
18,288
|
|
25/02/2025
|
$6.08
|
$6.08
|
$5.92
|
$5.98
|
0
|
|
24/02/2025
|
$6.08
|
$6.08
|
$6.00
|
$6.01
|
67,115
|
|
21/02/2025
|
$6.13
|
$6.15
|
$6.12
|
$6.12
|
13,929
|
|
20/02/2025
|
$6.09
|
$6.21
|
$5.98
|
$6.09
|
0
|
|
19/02/2025
|
$6.09
|
$6.09
|
$6.04
|
$6.05
|
127,600
|
|
18/02/2025
|
$6.08
|
$6.08
|
$6.07
|
$6.07
|
59,722
|
|
17/02/2025
|
$6.03
|
$6.06
|
$6.03
|
$6.05
|
43,154
|
|
14/02/2025
|
$6.01
|
$6.01
|
$6.01
|
$6.01
|
873
|
|
13/02/2025
|
$5.92
|
$5.98
|
$5.92
|
$5.97
|
54,047
|
|
12/02/2025
|
$5.90
|
$5.93
|
$5.90
|
$5.93
|
189
|
|
11/02/2025
|
$5.89
|
$5.96
|
$5.89
|
$5.96
|
8,611
|
|
10/02/2025
|
$5.94
|
$5.95
|
$5.89
|
$5.94
|
0
|
|
07/02/2025
|
$5.94
|
$5.94
|
$5.89
|
$5.89
|
34,000
|
|
06/02/2025
|
$5.88
|
$5.89
|
$5.88
|
$5.87
|
25,800
|
|
05/02/2025
|
$5.84
|
$5.87
|
$5.84
|
$5.87
|
83,605
|
|
04/02/2025
|
$5.83
|
$5.90
|
$5.83
|
$5.90
|
13,204
|
|
03/02/2025
|
$5.72
|
$5.81
|
$5.71
|
$5.80
|
68,941
|
|
31/01/2025
|
$5.89
|
$5.89
|
$5.86
|
$5.87
|
37,413
|
|
30/01/2025
|
$5.82
|
$5.88
|
$5.81
|
$5.88
|
73,296
|
|
29/01/2025
|
$5.71
|
$5.91
|
$5.71
|
$5.82
|
0
|
|
28/01/2025
|
$5.71
|
$5.73
|
$5.71
|
$5.73
|
2,721
|
|
27/01/2025
|
$5.72
|
$5.76
|
$5.72
|
$5.73
|
8,560
|
|
24/01/2025
|
$5.83
|
$5.86
|
$5.83
|
$5.86
|
3,982
|
|
23/01/2025
|
$5.79
|
$5.81
|
$5.79
|
$5.81
|
7,983
|
|
22/01/2025
|
$5.80
|
$5.80
|
$5.80
|
$5.80
|
718
|
|
21/01/2025
|
$5.80
|
$5.80
|
$5.77
|
$5.79
|
50,104
|
|
20/01/2025
|
$5.82
|
$5.85
|
$5.80
|
$5.82
|
8,222
|
|
17/01/2025
|
$5.75
|
$5.76
|
$5.75
|
$5.75
|
4,351
|
|
16/01/2025
|
$5.61
|
$5.83
|
$5.69
|
$5.69
|
0
|
|
15/01/2025
|
$5.61
|
$5.77
|
$5.61
|
$5.69
|
0
|
|
14/01/2025
|
$5.61
|
$5.65
|
$5.61
|
$5.61
|
49,565
|
|
13/01/2025
|
$5.67
|
$5.55
|
$5.54
|
$5.55
|
13,798
|
|
10/01/2025
|
$5.67
|
$5.67
|
$5.59
|
$5.59
|
34,332
|
|
09/01/2025
|
$5.70
|
$5.71
|
$5.69
|
$5.68
|
73,778
|
|
08/01/2025
|
$5.66
|
$5.71
|
$5.66
|
$5.68
|
3,587
|
|
07/01/2025
|
$5.78
|
$5.79
|
$5.75
|
$5.75
|
5,926
|
|
06/01/2025
|
$5.75
|
$5.80
|
$5.75
|
$5.79
|
36,988
|
|
03/01/2025
|
$5.72
|
$5.73
|
$5.70
|
$5.73
|
47,993
|
|
02/01/2025
|
$5.71
|
$5.72
|
$5.71
|
$5.71
|
1,224
|
|
01/01/2025
|
$5.70
|
$5.72
|
$5.70
|
$5.72
|
1,120
|
|
31/12/2024
|
$5.70
|
$5.72
|
$5.70
|
$5.72
|
1,120
|
|
30/12/2024
|
$5.68
|
$5.70
|
$5.68
|
$5.69
|
3,493
|
|
27/12/2024
|
$5.75
|
$5.76
|
$5.75
|
$5.76
|
1,227
|
|
26/12/2024
|
$5.73
|
$5.79
|
$5.75
|
$5.78
|
0
|
|
25/12/2024
|
$5.73
|
$5.79
|
$5.75
|
$5.78
|
0
|
|
24/12/2024
|
$5.73
|
$5.79
|
$5.75
|
$5.78
|
0
|
|
23/12/2024
|
$5.73
|
$5.75
|
$5.73
|
$5.75
|
210
|
|
20/12/2024
|
$5.85
|
$5.76
|
$5.68
|
$5.75
|
0
|
|
19/12/2024
|
$5.85
|
$5.85
|
$5.73
|
$5.75
|
0
|
|
18/12/2024
|
$5.85
|
$5.87
|
$5.81
|
$5.85
|
27,193
|
|
17/12/2024
|
$5.88
|
$5.85
|
$5.77
|
$5.83
|
0
|
|
16/12/2024
|
$5.88
|
$5.86
|
$5.85
|
$5.85
|
1,342
|
|
13/12/2024
|
$5.88
|
$5.88
|
$5.87
|
$5.87
|
5,482
|
|
12/12/2024
|
$5.93
|
$5.94
|
$5.88
|
$5.89
|
30,410
|
|
11/12/2024
|
$5.99
|
$5.99
|
$5.99
|
$5.99
|
79
|
|
10/12/2024
|
$5.97
|
$6.11
|
$5.87
|
$5.96
|
0
|
|
09/12/2024
|
$5.97
|
$6.13
|
$5.95
|
$6.09
|
0
|
|
06/12/2024
|
$5.97
|
$5.97
|
$5.95
|
$5.95
|
79
|
|
05/12/2024
|
$5.94
|
$5.97
|
$5.94
|
$5.97
|
2,888
|
|
04/12/2024
|
$5.87
|
$6.03
|
$5.90
|
$5.92
|
0
|
|
03/12/2024
|
$5.87
|
$5.94
|
$5.85
|
$5.90
|
17,003
|
|
02/12/2024
|
$5.87
|
$5.88
|
$5.87
|
$5.88
|
4,604
|
|
29/11/2024
|
$5.85
|
$5.87
|
$5.81
|
$5.86
|
13,382
|
|
28/11/2024
|
$5.81
|
$5.83
|
$5.81
|
$5.82
|
2,810
|
|
27/11/2024
|
$5.87
|
$5.87
|
$5.84
|
$5.84
|
26,877
|
|
26/11/2024
|
$5.86
|
$5.86
|
$5.84
|
$5.84
|
275
|
|
25/11/2024
|
$5.86
|
$5.86
|
$5.86
|
$5.86
|
4,343
|
|
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
|