iShares MSCI EM IMI Screened UCITS ETF (ETR:AYEM)
Germany · Delayed Price · Currency is EUR 9.46
0.00 (-0.03%)
Sep 23, 2026, 12:04 PM CET
ETR:AYEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.47 | 9.47 | 9.44 | 9.46 | - | - | 122,249 |
| Sep 22, 2026 | 9.40 | 9.50 | 9.36 | 9.46 | 9.46 | 0.50% | 205,289 |
| Sep 21, 2026 | 9.34 | 9.42 | 9.33 | 9.41 | 9.41 | 2.66% | 183,333 |
| Sep 18, 2026 | 9.23 | 9.25 | 9.17 | 9.17 | 9.17 | -0.34% | 326,742 |
| Sep 17, 2026 | 9.10 | 9.20 | 9.09 | 9.20 | 9.20 | 1.44% | 176,095 |
| Sep 16, 2026 | 9.07 | 9.09 | 9.04 | 9.07 | 9.07 | 0.98% | 1,247,935 |
| Sep 15, 2026 | 9.02 | 9.04 | 8.96 | 8.98 | 8.98 | -0.49% | 128,255 |
| Sep 14, 2026 | 9.09 | 9.09 | 8.99 | 9.03 | 9.03 | -2.18% | 110,710 |
| Sep 11, 2026 | 9.18 | 9.24 | 9.17 | 9.23 | 9.23 | 0.99% | 99,320 |
| Sep 10, 2026 | 9.27 | 9.27 | 9.11 | 9.14 | 9.14 | -1.50% | 215,382 |
| Sep 9, 2026 | 9.33 | 9.34 | 9.25 | 9.28 | 9.28 | -0.62% | 135,013 |
| Sep 8, 2026 | 9.29 | 9.35 | 9.25 | 9.33 | 9.33 | 0.28% | 184,093 |
| Sep 7, 2026 | 9.35 | 9.35 | 9.28 | 9.31 | 9.31 | 0.29% | 401,255 |
| Sep 4, 2026 | 9.19 | 9.28 | 9.16 | 9.28 | 9.28 | 1.74% | 319,677 |
| Sep 3, 2026 | 9.07 | 9.13 | 9.04 | 9.12 | 9.12 | - | 188,545 |
| Sep 2, 2026 | 9.06 | 9.12 | 9.00 | 9.12 | 9.12 | -0.35% | 488,195 |
| Sep 1, 2026 | 9.22 | 9.22 | 9.10 | 9.15 | 9.15 | 0.65% | 269,503 |
| Aug 31, 2026 | 9.15 | 9.16 | 9.10 | 9.10 | 9.10 | -0.93% | 156,991 |
| Aug 28, 2026 | 9.16 | 9.20 | 9.15 | 9.18 | 9.18 | 0.55% | 99,788 |
| Aug 27, 2026 | 9.15 | 9.17 | 9.10 | 9.13 | 9.13 | 0.44% | 142,898 |
| Aug 26, 2026 | 9.11 | 9.12 | 9.08 | 9.09 | 9.09 | 0.52% | 156,814 |
| Aug 25, 2026 | 9.01 | 9.06 | 8.98 | 9.04 | 9.04 | 1.45% | 184,051 |
| Aug 24, 2026 | 8.96 | 8.99 | 8.88 | 8.91 | 8.91 | -1.38% | 412,147 |
| Aug 21, 2026 | 9.06 | 9.09 | 9.03 | 9.04 | 9.04 | 0.96% | 230,737 |
| Aug 20, 2026 | 8.99 | 9.00 | 8.87 | 8.95 | 8.95 | 0.21% | 287,839 |
| Aug 19, 2026 | 8.91 | 9.00 | 8.89 | 8.93 | 8.93 | 0.38% | 395,025 |
| Aug 18, 2026 | 9.04 | 9.06 | 8.89 | 8.90 | 8.90 | -3.37% | 190,511 |
| Aug 17, 2026 | 9.16 | 9.23 | 9.14 | 9.21 | 9.21 | 1.62% | 140,554 |
| Aug 14, 2026 | 9.09 | 9.13 | 9.05 | 9.06 | 9.06 | -0.58% | 191,443 |
| Aug 13, 2026 | 9.08 | 9.15 | 9.05 | 9.12 | 9.12 | 0.60% | 373,784 |
| Aug 12, 2026 | 9.00 | 9.10 | 9.00 | 9.06 | 9.06 | 1.14% | 294,282 |
| Aug 11, 2026 | 8.93 | 8.99 | 8.91 | 8.96 | 8.96 | 0.53% | 218,929 |
| Aug 10, 2026 | 8.95 | 8.95 | 8.89 | 8.91 | 8.91 | -0.24% | 293,957 |
| Aug 7, 2026 | 8.89 | 9.00 | 8.87 | 8.93 | 8.93 | -0.07% | 138,349 |
| Aug 6, 2026 | 8.87 | 8.97 | 8.82 | 8.94 | 8.94 | -0.57% | 158,465 |
| Aug 5, 2026 | 9.01 | 9.03 | 8.94 | 8.99 | 8.99 | - | 182,416 |
| Aug 4, 2026 | 8.85 | 8.99 | 8.81 | 8.99 | 8.99 | 2.82% | 382,794 |
| Aug 3, 2026 | 8.81 | 8.82 | 8.65 | 8.74 | 8.74 | 0.21% | 409,985 |
| Jul 31, 2026 | 8.88 | 8.90 | 8.70 | 8.73 | 8.73 | 1.44% | 346,644 |
| Jul 30, 2026 | 8.38 | 8.61 | 8.34 | 8.60 | 8.60 | 1.71% | 340,667 |
| Jul 29, 2026 | 8.50 | 8.55 | 8.41 | 8.46 | 8.46 | -1.91% | 243,138 |
| Jul 28, 2026 | 8.60 | 8.63 | 8.53 | 8.62 | 8.62 | -1.09% | 456,131 |
| Jul 27, 2026 | 8.89 | 8.92 | 8.70 | 8.72 | 8.72 | -1.15% | 193,172 |
| Jul 24, 2026 | 8.83 | 8.89 | 8.76 | 8.82 | 8.82 | -0.65% | 251,805 |
| Jul 23, 2026 | 9.02 | 9.04 | 8.88 | 8.88 | 8.88 | -1.03% | 88,602 |
| Jul 22, 2026 | 8.90 | 8.98 | 8.87 | 8.97 | 8.97 | -0.38% | 111,419 |
| Jul 21, 2026 | 8.94 | 9.00 | 8.93 | 9.00 | 9.00 | 2.18% | 135,756 |
| Jul 20, 2026 | 8.70 | 8.85 | 8.69 | 8.81 | 8.81 | 1.12% | 176,115 |
| Jul 17, 2026 | 8.63 | 8.73 | 8.54 | 8.71 | 8.71 | -2.10% | 249,736 |
| Jul 16, 2026 | 8.96 | 8.96 | 8.83 | 8.90 | 8.90 | -1.13% | 173,068 |