iShares MSCI EM IMI Screened UCITS ETF (ETR:OM3Y)
Germany · Delayed Price · Currency is EUR 8.05
-0.01 (-0.16%)
Sep 23, 2026, 1:13 PM CET
ETR:OM3Y Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | - | -0.16% | 49,686 |
| Sep 22, 2026 | 8.02 | 8.10 | 7.99 | 8.07 | 8.07 | 0.49% | 40,952 |
| Sep 21, 2026 | 7.96 | 8.03 | 7.96 | 8.03 | 8.03 | 2.67% | 53,223 |
| Sep 18, 2026 | 7.87 | 7.87 | 7.82 | 7.82 | 7.82 | -0.31% | 31,978 |
| Sep 17, 2026 | 7.75 | 7.84 | 7.75 | 7.84 | 7.84 | 1.40% | 50,067 |
| Sep 16, 2026 | 7.73 | 7.75 | 7.70 | 7.73 | 7.73 | 1.08% | 11,544 |
| Sep 15, 2026 | 7.69 | 7.70 | 7.65 | 7.65 | 7.65 | -0.58% | 62,908 |
| Sep 14, 2026 | 7.75 | 7.75 | 7.66 | 7.70 | 7.70 | -2.29% | 27,650 |
| Sep 11, 2026 | 7.83 | 7.88 | 7.81 | 7.88 | 7.88 | 1.22% | 43,547 |
| Sep 10, 2026 | 7.91 | 7.91 | 7.78 | 7.78 | 7.78 | -1.77% | 129,627 |
| Sep 9, 2026 | 7.97 | 7.97 | 7.89 | 7.92 | 7.92 | -0.34% | 32,011 |
| Sep 8, 2026 | 7.89 | 7.97 | 7.89 | 7.95 | 7.95 | 0.14% | 62,032 |
| Sep 7, 2026 | 7.97 | 7.98 | 7.91 | 7.94 | 7.94 | 0.46% | 258,200 |
| Sep 4, 2026 | 7.82 | 7.91 | 7.81 | 7.90 | 7.90 | 1.48% | 81,556 |
| Sep 3, 2026 | 7.71 | 7.79 | 7.71 | 7.79 | 7.79 | 0.28% | 34,364 |
| Sep 2, 2026 | 7.74 | 7.78 | 7.68 | 7.76 | 7.76 | -0.54% | 58,837 |
| Sep 1, 2026 | 7.86 | 7.86 | 7.76 | 7.81 | 7.81 | 0.67% | 82,880 |
| Aug 31, 2026 | 7.80 | 7.81 | 7.75 | 7.75 | 7.75 | -0.92% | 29,005 |
| Aug 28, 2026 | 7.80 | 7.84 | 7.80 | 7.83 | 7.83 | 0.63% | 12,627 |
| Aug 27, 2026 | 7.79 | 7.82 | 7.74 | 7.78 | 7.78 | 0.21% | 189,698 |
| Aug 26, 2026 | 7.78 | 7.78 | 7.74 | 7.76 | 7.76 | 0.66% | 25,965 |
| Aug 25, 2026 | 7.68 | 7.71 | 7.66 | 7.71 | 7.71 | 1.46% | 56,059 |
| Aug 24, 2026 | 7.64 | 7.66 | 7.57 | 7.60 | 7.60 | -1.44% | 69,838 |
| Aug 21, 2026 | 7.73 | 7.74 | 7.70 | 7.71 | 7.71 | 1.14% | 112,114 |
| Aug 20, 2026 | 7.66 | 7.67 | 7.56 | 7.62 | 7.62 | 0.21% | 92,249 |
| Aug 19, 2026 | 7.59 | 7.67 | 7.59 | 7.61 | 7.61 | 0.30% | 107,763 |
| Aug 18, 2026 | 7.71 | 7.71 | 7.58 | 7.58 | 7.58 | -3.40% | 17,254 |
| Aug 17, 2026 | 7.81 | 7.86 | 7.79 | 7.85 | 7.85 | 1.75% | 79,756 |
| Aug 14, 2026 | 7.76 | 7.78 | 7.72 | 7.72 | 7.72 | -0.73% | 16,331 |
| Aug 13, 2026 | 7.73 | 7.80 | 7.72 | 7.77 | 7.77 | 0.60% | 115,620 |
| Aug 12, 2026 | 7.68 | 7.75 | 7.67 | 7.73 | 7.73 | 1.14% | 123,622 |
| Aug 11, 2026 | 7.61 | 7.66 | 7.59 | 7.64 | 7.64 | 0.59% | 57,762 |
| Aug 10, 2026 | 7.63 | 7.63 | 7.58 | 7.59 | 7.59 | -0.29% | 28,487 |
| Aug 7, 2026 | 7.58 | 7.67 | 7.58 | 7.62 | 7.62 | -0.24% | 39,500 |
| Aug 6, 2026 | 7.55 | 7.63 | 7.54 | 7.63 | 7.63 | -0.43% | 65,445 |
| Aug 5, 2026 | 7.68 | 7.69 | 7.62 | 7.67 | 7.67 | 0.03% | 111,875 |
| Aug 4, 2026 | 7.55 | 7.67 | 7.51 | 7.67 | 7.67 | 3.01% | 173,473 |
| Aug 3, 2026 | 7.51 | 7.51 | 7.37 | 7.44 | 7.44 | 0.15% | 171,182 |
| Jul 31, 2026 | 7.56 | 7.58 | 7.41 | 7.43 | 7.43 | 1.49% | 97,429 |
| Jul 30, 2026 | 7.14 | 7.34 | 7.10 | 7.32 | 7.32 | 1.64% | 69,372 |
| Jul 29, 2026 | 7.25 | 7.29 | 7.19 | 7.20 | 7.20 | -2.17% | 202,323 |
| Jul 28, 2026 | 7.34 | 7.36 | 7.27 | 7.36 | 7.36 | -0.94% | 161,252 |
| Jul 27, 2026 | 7.59 | 7.60 | 7.41 | 7.43 | 7.43 | -1.20% | 82,243 |
| Jul 24, 2026 | 7.52 | 7.58 | 7.48 | 7.52 | 7.52 | -0.45% | 54,192 |
| Jul 23, 2026 | 7.69 | 7.71 | 7.55 | 7.56 | 7.56 | -1.13% | 44,993 |
| Jul 22, 2026 | 7.58 | 7.64 | 7.56 | 7.64 | 7.64 | -0.27% | 62,951 |
| Jul 21, 2026 | 7.63 | 7.66 | 7.61 | 7.66 | 7.66 | 2.06% | 52,360 |
| Jul 20, 2026 | 7.43 | 7.52 | 7.43 | 7.51 | 7.51 | 1.17% | 26,148 |
| Jul 17, 2026 | 7.36 | 7.44 | 7.28 | 7.42 | 7.42 | -2.05% | 310,333 |
| Jul 16, 2026 | 7.64 | 7.64 | 7.53 | 7.58 | 7.58 | -1.35% | 84,173 |