iShares MSCI EM UCITS ETF USD (Dist) (LON:IEEM)
London · Delayed Price · Currency is GBP · Price in GBX 4,244.25
-59.50 (-1.38%)
Apr 2, 2026, 4:35 PM GMT
LON:IEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,199.50 | 4,287.25 | 4,181.00 | 4,244.25 | 4,244.25 | -1.38% | 160,595 |
| Apr 1, 2026 | 4,291.75 | 4,316.00 | 4,261.00 | 4,303.75 | 4,303.75 | 3.23% | 138,795 |
| Mar 31, 2026 | 4,115.50 | 4,174.97 | 4,104.25 | 4,169.25 | 4,169.25 | 0.09% | 46,297 |
| Mar 30, 2026 | 4,145.00 | 4,175.23 | 4,143.50 | 4,165.50 | 4,165.50 | 0.52% | 84,273 |
| Mar 27, 2026 | 4,182.75 | 4,190.00 | 4,125.25 | 4,144.00 | 4,144.00 | -0.70% | 122,729 |
| Mar 26, 2026 | 4,219.50 | 4,227.25 | 4,173.25 | 4,173.25 | 4,173.25 | -2.55% | 57,637 |
| Mar 25, 2026 | 4,272.75 | 4,291.32 | 4,245.50 | 4,282.25 | 4,282.25 | 1.73% | 110,922 |
| Mar 24, 2026 | 4,218.50 | 4,224.00 | 4,173.50 | 4,209.50 | 4,209.50 | -0.24% | 176,471 |
| Mar 23, 2026 | 4,109.50 | 4,316.47 | 4,083.90 | 4,219.50 | 4,219.50 | 0.62% | 83,054 |
| Mar 20, 2026 | 4,271.25 | 4,278.25 | 4,193.50 | 4,193.50 | 4,193.50 | -1.43% | 64,006 |
| Mar 19, 2026 | 4,317.25 | 4,317.25 | 4,220.00 | 4,254.50 | 4,254.50 | -2.43% | 140,363 |
| Mar 18, 2026 | 4,462.25 | 4,462.25 | 4,360.50 | 4,360.50 | 4,347.86 | -0.99% | 19,491 |
| Mar 17, 2026 | 4,385.25 | 4,419.53 | 4,371.00 | 4,404.13 | 4,391.36 | 0.98% | 81,713 |
| Mar 16, 2026 | 4,334.50 | 4,392.00 | 4,328.98 | 4,361.50 | 4,348.86 | 1.29% | 87,307 |
| Mar 13, 2026 | 4,278.75 | 4,359.55 | 4,278.75 | 4,305.75 | 4,293.27 | 0.23% | 28,237 |
| Mar 12, 2026 | 4,385.75 | 4,386.25 | 4,268.00 | 4,295.75 | 4,283.30 | -2.02% | 194,527 |
| Mar 11, 2026 | 4,400.50 | 4,404.50 | 4,365.70 | 4,384.50 | 4,371.79 | -0.80% | 67,265 |
| Mar 10, 2026 | 4,375.75 | 4,428.72 | 4,356.60 | 4,420.00 | 4,407.19 | 2.81% | 88,975 |
| Mar 9, 2026 | 4,251.75 | 4,303.59 | 4,225.00 | 4,299.00 | 4,286.54 | 0.10% | 54,013 |
| Mar 6, 2026 | 4,414.25 | 4,414.25 | 4,259.00 | 4,294.88 | 4,282.43 | -0.79% | 44,901 |
| Mar 5, 2026 | 4,414.75 | 4,430.25 | 4,312.25 | 4,329.25 | 4,316.70 | -1.93% | 49,571 |
| Mar 4, 2026 | 4,323.50 | 4,423.25 | 4,304.09 | 4,414.25 | 4,401.46 | 1.49% | 89,780 |
| Mar 3, 2026 | 4,490.50 | 4,490.50 | 4,293.09 | 4,349.25 | 4,336.65 | -4.99% | 136,237 |
| Mar 2, 2026 | 4,600.00 | 4,600.00 | 4,545.50 | 4,577.75 | 4,564.48 | -1.81% | 73,549 |
| Feb 27, 2026 | 4,663.50 | 4,669.50 | 4,629.00 | 4,662.00 | 4,648.49 | 0.29% | 26,883 |
| Feb 26, 2026 | 4,692.50 | 4,716.96 | 4,617.75 | 4,648.50 | 4,635.03 | -0.68% | 119,612 |
| Feb 25, 2026 | 4,662.50 | 4,700.00 | 4,661.50 | 4,680.50 | 4,666.94 | 0.79% | 25,247 |
| Feb 24, 2026 | 4,616.75 | 4,653.70 | 4,607.25 | 4,643.75 | 4,630.29 | 1.25% | 40,848 |
| Feb 23, 2026 | 4,590.25 | 4,611.00 | 4,570.00 | 4,586.38 | 4,573.08 | -0.20% | 20,980 |
| Feb 20, 2026 | 4,550.00 | 4,604.49 | 4,530.93 | 4,595.38 | 4,582.06 | 1.30% | 29,633 |
| Feb 19, 2026 | 4,553.75 | 4,554.50 | 4,519.75 | 4,536.25 | 4,523.10 | -0.38% | 24,653 |
| Feb 18, 2026 | 4,509.75 | 4,553.75 | 4,507.50 | 4,553.75 | 4,540.55 | 1.16% | 27,792 |
| Feb 17, 2026 | 4,500.75 | 4,505.05 | 4,465.33 | 4,501.50 | 4,488.46 | 0.28% | 84,098 |
| Feb 16, 2026 | 4,514.00 | 4,514.00 | 4,477.33 | 4,489.00 | 4,475.99 | 0.44% | 43,338 |
| Feb 13, 2026 | 4,479.75 | 4,490.50 | 4,427.07 | 4,469.25 | 4,456.30 | -0.16% | 58,734 |
| Feb 12, 2026 | 4,532.50 | 4,544.50 | 4,470.16 | 4,476.50 | 4,463.53 | -0.20% | 62,134 |
| Feb 11, 2026 | 4,475.50 | 4,501.25 | 4,453.46 | 4,485.50 | 4,472.50 | 0.85% | 35,063 |
| Feb 10, 2026 | 4,383.00 | 4,454.71 | 4,383.00 | 4,447.50 | 4,434.61 | 0.29% | 26,415 |
| Feb 9, 2026 | 4,428.25 | 4,441.00 | 4,394.17 | 4,434.75 | 4,421.90 | 0.81% | 91,985 |
| Feb 6, 2026 | 4,331.75 | 4,401.25 | 4,324.50 | 4,399.00 | 4,386.25 | 1.10% | 177,942 |
| Feb 5, 2026 | 4,340.00 | 4,357.15 | 4,316.29 | 4,351.25 | 4,338.64 | 0.43% | 66,554 |
| Feb 4, 2026 | 4,382.25 | 4,392.75 | 4,332.50 | 4,332.50 | 4,319.94 | -0.81% | 81,639 |
| Feb 3, 2026 | 4,382.00 | 4,396.69 | 4,363.72 | 4,367.75 | 4,355.09 | 0.83% | 70,497 |
| Feb 2, 2026 | 4,251.75 | 4,340.25 | 4,243.54 | 4,332.00 | 4,319.45 | -0.25% | 190,582 |
| Jan 30, 2026 | 4,341.25 | 4,373.00 | 4,335.00 | 4,342.75 | 4,330.17 | -0.25% | 62,773 |
| Jan 29, 2026 | 4,411.75 | 4,416.75 | 4,335.00 | 4,353.75 | 4,341.13 | -0.94% | 204,285 |
| Jan 28, 2026 | 4,422.75 | 4,427.00 | 4,389.75 | 4,395.00 | 4,382.26 | 0.49% | 198,033 |
| Jan 27, 2026 | 4,369.75 | 4,376.50 | 4,357.03 | 4,373.38 | 4,360.70 | 1.05% | 113,603 |
| Jan 26, 2026 | 4,325.75 | 4,338.03 | 4,306.59 | 4,327.75 | 4,315.21 | -0.11% | 299,308 |
| Jan 23, 2026 | 4,354.00 | 4,354.25 | 4,321.11 | 4,332.63 | 4,320.07 | -0.87% | 218,526 |