iShares Emerging Markets Equity Enhanced Active UCITS ETF (AMS:EMEE)
Netherlands · Delayed Price · Currency is EUR · Price in USD 7.90
-0.26 (-3.19%)
Last updated: Oct 22, 2026, 5:29 PM CEST
AMS:EMEE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | -3.19% | 92,490 |
| Oct 21, 2026 | 8.13 | 8.16 | 8.11 | 8.16 | 8.16 | 0.78% | 63,524 |
| Oct 20, 2026 | 8.06 | 8.14 | 8.00 | 8.10 | 8.10 | -0.77% | 255,409 |
| Oct 19, 2026 | 8.16 | 8.17 | 8.12 | 8.16 | 8.16 | 0.58% | 124,475 |
| Oct 16, 2026 | 8.15 | 8.17 | 8.10 | 8.12 | 8.12 | -0.45% | 61,125 |
| Oct 15, 2026 | 8.08 | 8.11 | 8.05 | 8.15 | 8.15 | -1.57% | 200,740 |
| Oct 14, 2026 | 8.38 | 8.40 | 8.29 | 8.28 | 8.28 | -1.42% | 104,270 |
| Oct 13, 2026 | 8.37 | 8.40 | 8.37 | 8.40 | 8.40 | -0.83% | 66,525 |
| Oct 12, 2026 | 8.55 | 8.56 | 8.46 | 8.47 | 8.47 | -0.94% | 208,837 |
| Oct 9, 2026 | 8.55 | 8.57 | 8.54 | 8.55 | 8.55 | 0.77% | 194,376 |
| Oct 8, 2026 | 8.52 | 8.53 | 8.47 | 8.49 | 8.49 | -1.57% | 148,611 |
| Oct 7, 2026 | 8.69 | 8.69 | 8.56 | 8.62 | 8.62 | -1.69% | 186,471 |
| Oct 6, 2026 | 8.76 | 8.79 | 8.75 | 8.77 | 8.77 | -0.63% | 291,894 |
| Oct 5, 2026 | 8.74 | 8.83 | 8.73 | 8.83 | 8.83 | 1.98% | 41,956 |
| Oct 2, 2026 | 8.60 | 8.70 | 8.59 | 8.66 | 8.66 | 1.70% | 276,617 |
| Oct 1, 2026 | 8.60 | 8.60 | 8.50 | 8.51 | 8.51 | -0.58% | 82,087 |
| Sep 30, 2026 | 8.60 | 8.61 | 8.55 | 8.56 | 8.56 | -0.56% | 1,524,577 |
| Sep 29, 2026 | 8.57 | 8.62 | 8.57 | 8.61 | 8.61 | 0.56% | 62,501 |
| Sep 28, 2026 | 8.62 | 8.63 | 8.54 | 8.56 | 8.56 | -1.31% | 407,829 |
| Sep 25, 2026 | 8.66 | 8.71 | 8.66 | 8.67 | 8.67 | 0.88% | 67,311 |
| Sep 24, 2026 | 8.65 | 8.67 | 8.60 | 8.60 | 8.60 | -1.10% | 185,140 |
| Sep 23, 2026 | 8.77 | 8.77 | 8.68 | 8.69 | 8.69 | -1.11% | 121,317 |
| Sep 22, 2026 | 8.73 | 8.82 | 8.71 | 8.79 | 8.79 | 0.32% | 102,572 |
| Sep 21, 2026 | 8.69 | 8.76 | 8.69 | 8.76 | 8.76 | 2.63% | 69,687 |
| Sep 18, 2026 | 8.60 | 8.60 | 8.53 | 8.54 | 8.54 | -0.14% | 126,879 |
| Sep 17, 2026 | 8.45 | 8.55 | 8.43 | 8.55 | 8.55 | 1.04% | 160,159 |
| Sep 16, 2026 | 8.48 | 8.49 | 8.46 | 8.46 | 8.46 | 0.98% | 72,697 |
| Sep 15, 2026 | 8.41 | 8.43 | 8.37 | 8.38 | 8.38 | -0.89% | 85,353 |
| Sep 14, 2026 | 8.50 | 8.50 | 8.40 | 8.46 | 8.46 | -2.52% | 65,546 |
| Sep 11, 2026 | 8.61 | 8.69 | 8.59 | 8.68 | 8.68 | 1.05% | 77,470 |
| Sep 10, 2026 | 8.73 | 8.74 | 8.55 | 8.59 | 8.59 | -1.42% | 95,876 |
| Sep 9, 2026 | 8.79 | 8.80 | 8.70 | 8.71 | 8.71 | -0.76% | 149,878 |
| Sep 8, 2026 | 8.73 | 8.78 | 8.68 | 8.78 | 8.78 | 0.22% | 88,470 |
| Sep 7, 2026 | 8.79 | 8.79 | 8.75 | 8.76 | 8.76 | 0.47% | 110,139 |
| Sep 4, 2026 | 8.63 | 8.71 | 8.59 | 8.72 | 8.72 | 1.66% | 109,125 |
| Sep 3, 2026 | 8.50 | 8.56 | 8.50 | 8.57 | 8.57 | 0.02% | 110,760 |
| Sep 2, 2026 | 8.48 | 8.57 | 8.43 | 8.57 | 8.57 | -0.07% | 76,458 |
| Sep 1, 2026 | 8.63 | 8.65 | 8.55 | 8.58 | 8.58 | 0.52% | 112,638 |
| Aug 31, 2026 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | -0.77% | 93,947 |
| Aug 28, 2026 | 8.60 | 8.62 | 8.57 | 8.60 | 8.60 | 0.14% | 145,639 |
| Aug 27, 2026 | 8.60 | 8.61 | 8.56 | 8.59 | 8.59 | 0.30% | 53,672 |
| Aug 26, 2026 | 8.59 | 8.60 | 8.55 | 8.56 | 8.56 | 0.15% | 136,824 |
| Aug 25, 2026 | 8.48 | 8.55 | 8.47 | 8.55 | 8.55 | 1.62% | 81,073 |
| Aug 24, 2026 | 8.45 | 8.49 | 8.37 | 8.41 | 8.41 | -1.51% | 147,826 |
| Aug 21, 2026 | 8.59 | 8.59 | 8.52 | 8.54 | 8.54 | 0.84% | 148,400 |
| Aug 20, 2026 | 8.50 | 8.51 | 8.38 | 8.47 | 8.47 | 0.55% | 109,057 |
| Aug 19, 2026 | 8.35 | 8.44 | 8.35 | 8.43 | 8.43 | 1.15% | 143,870 |
| Aug 18, 2026 | 8.46 | 8.47 | 8.33 | 8.33 | 8.33 | -3.61% | 126,367 |
| Aug 17, 2026 | 8.59 | 8.64 | 8.57 | 8.64 | 8.64 | 1.78% | 105,563 |
| Aug 14, 2026 | 8.50 | 8.54 | 8.48 | 8.49 | 8.49 | -0.43% | 78,379 |