iShares MSCI EM UCITS ETF USD (Dist) (LON:IEEM)
London · Delayed Price · Currency is GBP · Price in GBX 3,811.25
+7.25 (0.19%)
Sep 12, 2025, 4:28 PM BST
LON:IEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3,816.00 | 3,823.50 | 3,808.00 | 3,810.75 | 3,810.75 | 0.18% | 76,995 |
| Sep 11, 2025 | 3,788.67 | 3,805.00 | 3,782.59 | 3,804.00 | 3,804.00 | 0.04% | 46,045 |
| Sep 10, 2025 | 3,803.54 | 3,811.25 | 3,792.34 | 3,802.63 | 3,773.78 | 0.88% | 5,348 |
| Sep 9, 2025 | 3,752.74 | 3,773.50 | 3,752.70 | 3,769.50 | 3,740.91 | 0.92% | 8,667 |
| Sep 8, 2025 | 3,742.30 | 3,744.23 | 3,729.00 | 3,735.25 | 3,706.92 | 0.73% | 3,786 |
| Sep 5, 2025 | 3,721.00 | 3,726.25 | 3,703.34 | 3,708.25 | 3,680.12 | 0.62% | 7,628 |
| Sep 4, 2025 | 3,686.47 | 3,692.25 | 3,680.73 | 3,685.50 | 3,657.54 | -0.47% | 13,706 |
| Sep 3, 2025 | 3,713.19 | 3,720.75 | 3,703.00 | 3,703.00 | 3,674.91 | 0.15% | 76,567 |
| Sep 2, 2025 | 3,682.25 | 3,704.00 | 3,680.75 | 3,697.63 | 3,669.58 | 0.75% | 83,873 |
| Sep 1, 2025 | 3,679.25 | 3,685.75 | 3,670.25 | 3,670.25 | 3,642.41 | -0.04% | 34,349 |
| Aug 29, 2025 | 3,680.00 | 3,689.00 | 3,666.25 | 3,671.88 | 3,644.02 | -0.43% | 72,566 |
| Aug 28, 2025 | 3,679.75 | 3,690.51 | 3,668.28 | 3,687.75 | 3,659.78 | 0.12% | 50,315 |
| Aug 27, 2025 | 3,705.25 | 3,712.25 | 3,678.00 | 3,683.50 | 3,655.56 | -0.93% | 37,391 |
| Aug 26, 2025 | 3,728.25 | 3,750.25 | 3,711.50 | 3,718.25 | 3,690.04 | -0.11% | 20,363 |
| Aug 22, 2025 | 3,692.50 | 3,724.98 | 3,692.50 | 3,722.25 | 3,694.01 | 0.89% | 85,554 |
| Aug 21, 2025 | 3,681.00 | 3,690.00 | 3,670.00 | 3,689.50 | 3,661.51 | 0.39% | 109,456 |
| Aug 20, 2025 | 3,667.75 | 3,680.00 | 3,657.31 | 3,675.00 | 3,647.12 | -0.25% | 19,654 |
| Aug 19, 2025 | 3,696.25 | 3,697.25 | 3,683.00 | 3,684.25 | 3,656.30 | -0.29% | 12,528 |
| Aug 18, 2025 | 3,697.25 | 3,697.75 | 3,686.05 | 3,695.00 | 3,666.97 | 0.74% | 4,914 |
| Aug 15, 2025 | 3,681.00 | 3,682.75 | 3,666.59 | 3,668.00 | 3,640.18 | 0.08% | 12,589 |
| Aug 14, 2025 | 3,680.57 | 3,684.00 | 3,665.25 | 3,665.25 | 3,637.45 | -1.11% | 34,824 |
| Aug 13, 2025 | 3,701.50 | 3,712.50 | 3,701.25 | 3,706.50 | 3,678.38 | 0.88% | 3,588 |
| Aug 12, 2025 | 3,671.75 | 3,674.25 | 3,655.75 | 3,674.25 | 3,646.38 | 0.14% | 62,518 |
| Aug 11, 2025 | 3,658.50 | 3,672.75 | 3,656.75 | 3,669.25 | 3,641.42 | 0.29% | 29,679 |
| Aug 8, 2025 | 3,660.55 | 3,660.75 | 3,652.50 | 3,658.50 | 3,630.75 | -0.36% | 30,359 |
| Aug 7, 2025 | 3,688.50 | 3,697.50 | 3,671.75 | 3,671.75 | 3,643.90 | 0.62% | 27,699 |
| Aug 6, 2025 | 3,665.75 | 3,667.25 | 3,649.00 | 3,649.00 | 3,621.32 | -0.27% | 19,178 |
| Aug 5, 2025 | 3,670.25 | 3,674.24 | 3,656.02 | 3,658.88 | 3,631.12 | 0.32% | 62,031 |
| Aug 4, 2025 | 3,649.25 | 3,652.75 | 3,640.42 | 3,647.25 | 3,619.58 | 0.86% | 25,740 |
| Aug 1, 2025 | 3,645.25 | 3,645.25 | 3,608.25 | 3,616.00 | 3,588.57 | -1.45% | 31,675 |
| Jul 31, 2025 | 3,677.25 | 3,685.00 | 3,669.25 | 3,669.25 | 3,641.42 | -0.09% | 17,863 |
| Jul 30, 2025 | 3,676.50 | 3,681.25 | 3,662.00 | 3,672.50 | 3,644.64 | -0.07% | 116,493 |
| Jul 29, 2025 | 3,670.00 | 3,689.25 | 3,669.57 | 3,675.25 | 3,647.37 | 0.45% | 7,429 |
| Jul 28, 2025 | 3,684.25 | 3,686.00 | 3,649.00 | 3,658.75 | 3,631.00 | -0.04% | 13,801 |
| Jul 25, 2025 | 3,650.75 | 3,665.25 | 3,646.25 | 3,660.25 | 3,632.48 | 0.05% | 7,290 |
| Jul 24, 2025 | 3,664.50 | 3,673.00 | 3,654.02 | 3,658.38 | 3,630.62 | 0.05% | 10,950 |
| Jul 23, 2025 | 3,656.75 | 3,663.37 | 3,653.25 | 3,656.50 | 3,628.76 | 0.54% | 17,464 |
| Jul 22, 2025 | 3,637.75 | 3,639.38 | 3,625.25 | 3,636.88 | 3,609.29 | -0.54% | 72,447 |
| Jul 21, 2025 | 3,651.25 | 3,659.24 | 3,643.70 | 3,656.75 | 3,629.01 | 0.20% | 86,027 |
| Jul 18, 2025 | 3,646.34 | 3,655.50 | 3,646.00 | 3,649.63 | 3,621.94 | -0.02% | 210,792 |
| Jul 17, 2025 | 3,647.58 | 3,650.55 | 3,628.82 | 3,650.50 | 3,622.81 | 1.11% | 232,937 |
| Jul 16, 2025 | 3,623.76 | 3,627.00 | 3,604.45 | 3,610.50 | 3,583.11 | -0.29% | 20,756 |
| Jul 15, 2025 | 3,615.00 | 3,628.48 | 3,615.00 | 3,621.00 | 3,593.53 | 1.16% | 36,964 |
| Jul 14, 2025 | 3,568.06 | 3,581.00 | 3,563.25 | 3,579.50 | 3,552.35 | 0.58% | 27,185 |
| Jul 11, 2025 | 3,569.75 | 3,569.75 | 3,555.00 | 3,558.75 | 3,531.75 | 0.23% | 8,059 |
| Jul 10, 2025 | 3,550.00 | 3,555.00 | 3,545.03 | 3,550.75 | 3,523.82 | 0.45% | 12,056 |
| Jul 9, 2025 | 3,544.25 | 3,547.25 | 3,532.50 | 3,535.00 | 3,508.18 | -0.34% | 5,617 |
| Jul 8, 2025 | 3,543.50 | 3,555.97 | 3,535.25 | 3,547.00 | 3,520.09 | 0.62% | 13,569 |
| Jul 7, 2025 | 3,526.75 | 3,536.00 | 3,517.75 | 3,525.13 | 3,498.38 | -0.04% | 60,898 |
| Jul 4, 2025 | 3,522.50 | 3,527.75 | 3,517.50 | 3,526.50 | 3,499.75 | -0.83% | 72,636 |