iShares Emerging Markets Enhanced Equity UCITS ETF (AMS:EMEE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.51
+0.07 (0.89%)
Last updated: Apr 10, 2026, 10:56 AM CET
AMS:EMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 7.49 | 7.52 | 7.49 | 7.51 | - | 0.89% | 49,958 |
| Apr 9, 2026 | 7.42 | 7.43 | 7.39 | 7.44 | 7.44 | -0.83% | 43,178 |
| Apr 8, 2026 | 7.50 | 7.57 | 7.44 | 7.50 | 7.50 | 6.62% | 275,593 |
| Apr 7, 2026 | 7.08 | 7.12 | 7.05 | 7.04 | 7.04 | 0.30% | 57,200 |
| Apr 2, 2026 | 6.93 | 7.01 | 6.91 | 7.02 | 7.02 | -1.94% | 64,321 |
| Apr 1, 2026 | 7.15 | 7.16 | 7.11 | 7.16 | 7.16 | 4.31% | 73,678 |
| Mar 31, 2026 | 6.79 | 6.79 | 6.76 | 6.86 | 6.86 | 0.06% | 44,287 |
| Mar 30, 2026 | 6.87 | 6.91 | 6.87 | 6.86 | 6.86 | -0.46% | 84,472 |
| Mar 27, 2026 | 6.98 | 6.99 | 6.91 | 6.89 | 6.89 | -1.08% | 56,119 |
| Mar 26, 2026 | 7.05 | 7.07 | 7.00 | 6.96 | 6.96 | -2.79% | 90,697 |
| Mar 25, 2026 | 7.17 | 7.20 | 7.15 | 7.16 | 7.16 | 1.47% | 42,405 |
| Mar 24, 2026 | 7.08 | 7.09 | 6.98 | 7.06 | 7.06 | 0.26% | 100,434 |
| Mar 23, 2026 | 6.84 | 6.95 | 6.79 | 7.04 | 7.04 | 0.60% | 39,770 |
| Mar 20, 2026 | 7.18 | 7.20 | 7.00 | 7.00 | 7.00 | -1.63% | 58,928 |
| Mar 19, 2026 | 7.15 | 7.16 | 7.06 | 7.12 | 7.12 | -1.86% | 58,330 |
| Mar 18, 2026 | 7.41 | 7.43 | 7.26 | 7.25 | 7.25 | -0.86% | 102,800 |
| Mar 17, 2026 | 7.25 | 7.35 | 7.24 | 7.31 | 7.31 | 1.40% | 84,260 |
| Mar 16, 2026 | 7.13 | 7.25 | 7.13 | 7.21 | 7.21 | 2.15% | 65,671 |
| Mar 13, 2026 | 7.05 | 7.05 | 7.05 | 7.06 | 7.06 | -0.49% | 126,186 |
| Mar 12, 2026 | 7.28 | 7.29 | 7.10 | 7.10 | 7.09 | -2.27% | 70,346 |
| Mar 11, 2026 | 7.31 | 7.32 | 7.25 | 7.26 | 7.26 | -1.24% | 95,191 |
| Mar 10, 2026 | 7.30 | 7.33 | 7.25 | 7.35 | 7.35 | 3.32% | 87,153 |
| Mar 9, 2026 | 6.99 | 7.00 | 6.96 | 7.12 | 7.12 | 0.01% | 44,674 |
| Mar 6, 2026 | 7.27 | 7.29 | 7.27 | 7.11 | 7.11 | 0.13% | 37,071 |
| Mar 5, 2026 | 7.26 | 7.28 | 7.09 | 7.11 | 7.11 | -2.36% | 184,278 |
| Mar 4, 2026 | 7.10 | 7.28 | 7.09 | 7.28 | 7.28 | 1.41% | 50,597 |
| Mar 3, 2026 | 7.42 | 7.42 | 7.05 | 7.18 | 7.18 | -5.08% | 81,152 |
| Mar 2, 2026 | 7.59 | 7.61 | 7.52 | 7.56 | 7.56 | -2.44% | 46,388 |
| Feb 27, 2026 | 7.79 | 7.80 | 7.69 | 7.75 | 7.75 | -0.27% | 46,393 |
| Feb 26, 2026 | 7.88 | 7.89 | 7.70 | 7.77 | 7.77 | -0.73% | 71,831 |
| Feb 25, 2026 | 7.81 | 7.85 | 7.81 | 7.83 | 7.83 | 0.69% | 125,012 |
| Feb 24, 2026 | 7.69 | 7.70 | 7.69 | 7.77 | 7.77 | 1.70% | 74,980 |
| Feb 23, 2026 | 7.67 | 7.70 | 7.64 | 7.64 | 7.64 | -0.08% | 68,675 |
| Feb 20, 2026 | 7.54 | 7.56 | 7.54 | 7.65 | 7.65 | 1.67% | 37,449 |
| Feb 19, 2026 | 7.59 | 7.60 | 7.50 | 7.52 | 7.52 | -0.92% | 110,105 |
| Feb 18, 2026 | 7.55 | 7.57 | 7.55 | 7.59 | 7.59 | 1.12% | 76,495 |
| Feb 17, 2026 | 7.54 | 7.55 | 7.50 | 7.51 | 7.51 | -0.46% | 127,612 |
| Feb 16, 2026 | 7.58 | 7.61 | 7.58 | 7.54 | 7.54 | 0.39% | 82,981 |
| Feb 13, 2026 | 7.52 | 7.54 | 7.47 | 7.52 | 7.51 | 0.07% | 70,032 |
| Feb 12, 2026 | 7.61 | 7.65 | 7.54 | 7.51 | 7.51 | -0.57% | 51,986 |
| Feb 11, 2026 | 7.54 | 7.58 | 7.52 | 7.55 | 7.55 | 0.73% | 57,950 |
| Feb 10, 2026 | 7.50 | 7.51 | 7.48 | 7.50 | 7.50 | 0.16% | 64,633 |
| Feb 9, 2026 | 7.42 | 7.49 | 7.39 | 7.49 | 7.49 | 1.49% | 100,789 |
| Feb 6, 2026 | 7.23 | 7.37 | 7.23 | 7.38 | 7.38 | 1.51% | 26,487 |
| Feb 5, 2026 | 7.30 | 7.33 | 7.28 | 7.27 | 7.27 | -0.74% | 99,796 |
| Feb 4, 2026 | 7.45 | 7.46 | 7.40 | 7.32 | 7.32 | -1.12% | 99,002 |
| Feb 3, 2026 | 7.41 | 7.43 | 7.41 | 7.40 | 7.40 | 1.34% | 41,000 |
| Feb 2, 2026 | 7.19 | 7.28 | 7.19 | 7.31 | 7.31 | -0.72% | 98,623 |
| Jan 30, 2026 | 7.40 | 7.42 | 7.40 | 7.36 | 7.36 | -0.65% | 66,532 |
| Jan 29, 2026 | 7.52 | 7.54 | 7.42 | 7.41 | 7.41 | -0.90% | 73,324 |