iShares MSCI EM UCITS ETF USD (Dist) (LON:IEEM)
London · Delayed Price · Currency is GBP · Price in GBX 5,115.55
+3.30 (0.06%)
Sep 23, 2026, 10:42 AM GMT
LON:IEEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,113.25 | 5,114.00 | 5,100.34 | 5,103.62 | - | -0.17% | 11,914 |
| Sep 22, 2026 | 5,078.75 | 5,118.50 | 5,062.25 | 5,112.25 | 5,112.25 | 0.46% | 67,027 |
| Sep 21, 2026 | 5,048.75 | 5,089.00 | 5,043.00 | 5,089.00 | 5,089.00 | 2.85% | 47,802 |
| Sep 18, 2026 | 4,991.75 | 4,991.75 | 4,948.00 | 4,948.00 | 4,948.00 | -0.62% | 35,175 |
| Sep 17, 2026 | 4,907.13 | 4,979.00 | 4,908.00 | 4,979.00 | 4,979.00 | 1.60% | 9,265 |
| Sep 16, 2026 | 4,917.50 | 4,931.00 | 4,913.25 | 4,931.00 | 4,900.82 | 1.21% | 4,637 |
| Sep 15, 2026 | 4,894.25 | 4,903.00 | 4,861.63 | 4,872.25 | 4,842.43 | -0.50% | 20,926 |
| Sep 14, 2026 | 4,930.50 | 4,936.75 | 4,876.59 | 4,896.50 | 4,866.53 | -2.51% | 42,940 |
| Sep 11, 2026 | 4,994.00 | 5,030.50 | 4,991.25 | 5,022.75 | 4,992.01 | 0.91% | 334,508 |
| Sep 10, 2026 | 5,051.75 | 5,051.75 | 4,964.00 | 4,977.50 | 4,947.03 | -1.51% | 70,048 |
| Sep 9, 2026 | 5,082.00 | 5,089.00 | 5,039.84 | 5,053.75 | 5,022.82 | -0.59% | 12,711 |
| Sep 8, 2026 | 5,055.25 | 5,086.00 | 5,036.10 | 5,083.50 | 5,052.38 | 0.31% | 40,140 |
| Sep 7, 2026 | 5,091.00 | 5,093.00 | 5,061.75 | 5,067.75 | 5,036.73 | 0.42% | 26,185 |
| Sep 4, 2026 | 4,992.75 | 5,053.49 | 4,985.00 | 5,046.75 | 5,015.86 | 1.72% | 112,358 |
| Sep 3, 2026 | 4,937.75 | 4,966.25 | 4,930.03 | 4,961.50 | 4,931.13 | 0.09% | 39,788 |
| Sep 2, 2026 | 4,921.00 | 4,960.97 | 4,890.09 | 4,957.25 | 4,926.91 | -0.19% | 35,805 |
| Sep 1, 2026 | 5,004.50 | 5,013.25 | 4,942.54 | 4,966.88 | 4,936.47 | -0.19% | 39,802 |
| Aug 28, 2026 | 4,975.50 | 4,996.00 | 4,968.25 | 4,976.50 | 4,946.04 | 0.31% | 29,088 |
| Aug 27, 2026 | 4,972.25 | 4,987.25 | 4,944.46 | 4,961.25 | 4,930.88 | 0.34% | 47,378 |
| Aug 26, 2026 | 4,944.00 | 4,954.25 | 4,930.49 | 4,944.38 | 4,914.11 | 0.73% | 29,631 |
| Aug 25, 2026 | 4,882.50 | 4,910.00 | 4,870.25 | 4,908.75 | 4,878.70 | 1.40% | 113,956 |
| Aug 24, 2026 | 4,855.25 | 4,883.25 | 4,816.75 | 4,840.75 | 4,811.12 | -1.62% | 63,171 |
| Aug 21, 2026 | 4,931.50 | 4,947.88 | 4,904.29 | 4,920.50 | 4,890.38 | 1.01% | 60,135 |
| Aug 20, 2026 | 4,902.25 | 4,902.25 | 4,819.00 | 4,871.13 | 4,841.31 | 0.37% | 42,696 |
| Aug 19, 2026 | 4,833.75 | 4,886.25 | 4,828.25 | 4,853.25 | 4,823.54 | 0.56% | 78,219 |
| Aug 18, 2026 | 4,908.75 | 4,913.00 | 4,821.00 | 4,826.00 | 4,796.46 | -3.36% | 37,220 |
| Aug 17, 2026 | 4,972.50 | 5,008.00 | 4,956.70 | 4,994.00 | 4,963.43 | 1.78% | 28,015 |
| Aug 14, 2026 | 4,928.25 | 4,950.00 | 4,906.75 | 4,906.75 | 4,876.72 | -0.83% | 48,311 |
| Aug 13, 2026 | 4,912.50 | 4,951.96 | 4,901.50 | 4,947.88 | 4,917.59 | 0.63% | 12,179 |
| Aug 12, 2026 | 4,878.00 | 4,924.00 | 4,875.36 | 4,917.00 | 4,886.90 | 1.48% | 29,584 |
| Aug 11, 2026 | 4,820.00 | 4,870.68 | 4,816.85 | 4,845.50 | 4,815.84 | 0.69% | 36,770 |
| Aug 10, 2026 | 4,848.75 | 4,855.05 | 4,812.25 | 4,812.25 | 4,782.79 | -0.77% | 34,558 |
| Aug 7, 2026 | 4,824.25 | 4,892.50 | 4,819.50 | 4,849.50 | 4,819.82 | -0.06% | 85,681 |
| Aug 6, 2026 | 4,815.25 | 4,871.00 | 4,785.75 | 4,852.50 | 4,822.80 | -0.80% | 120,621 |
| Aug 5, 2026 | 4,902.50 | 4,914.25 | 4,860.99 | 4,891.50 | 4,861.56 | 0.25% | 43,893 |
| Aug 4, 2026 | 4,796.75 | 4,879.50 | 4,787.71 | 4,879.50 | 4,849.63 | 2.72% | 73,187 |
| Aug 3, 2026 | 4,790.00 | 4,795.75 | 4,705.00 | 4,750.50 | 4,721.42 | 0.24% | 122,866 |
| Jul 31, 2026 | 4,832.75 | 4,851.75 | 4,721.75 | 4,739.25 | 4,710.24 | 1.21% | 116,383 |
| Jul 30, 2026 | 4,560.00 | 4,694.00 | 4,545.75 | 4,682.75 | 4,654.09 | 1.84% | 46,657 |
| Jul 29, 2026 | 4,630.25 | 4,660.25 | 4,587.50 | 4,598.00 | 4,569.86 | -1.97% | 54,130 |
| Jul 28, 2026 | 4,669.25 | 4,690.25 | 4,627.25 | 4,690.25 | 4,661.54 | -0.68% | 46,844 |
| Jul 27, 2026 | 4,814.75 | 4,834.00 | 4,713.73 | 4,722.25 | 4,693.35 | -1.16% | 17,779 |
| Jul 24, 2026 | 4,778.00 | 4,818.28 | 4,743.85 | 4,777.88 | 4,748.63 | -0.56% | 19,011 |
| Jul 23, 2026 | 4,894.00 | 4,895.50 | 4,801.36 | 4,804.88 | 4,775.46 | -1.08% | 15,174 |
| Jul 22, 2026 | 4,807.00 | 4,857.25 | 4,796.75 | 4,857.38 | 4,827.64 | -0.18% | 22,307 |
| Jul 21, 2026 | 4,819.25 | 4,866.25 | 4,808.23 | 4,866.25 | 4,836.46 | 2.53% | 59,865 |
| Jul 20, 2026 | 4,680.25 | 4,750.00 | 4,677.25 | 4,746.00 | 4,716.95 | 1.44% | 23,489 |
| Jul 17, 2026 | 4,622.00 | 4,693.75 | 4,594.31 | 4,678.75 | 4,650.11 | -1.90% | 54,878 |
| Jul 16, 2026 | 4,794.75 | 4,804.25 | 4,731.25 | 4,769.50 | 4,740.31 | -1.27% | 48,923 |
| Jul 15, 2026 | 4,912.25 | 4,925.00 | 4,815.04 | 4,830.75 | 4,801.18 | -1.21% | 421,051 |