iShares MSCI EM UCITS ETF USD (Dist) (LON:IEEM)
London · Delayed Price · Currency is GBP · Price in GBX 4,766.15
-72.10 (-1.49%)
May 19, 2026, 10:43 AM GMT
LON:IEEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4,864.50 | 4,912.00 | 4,836.56 | 4,838.25 | 4,838.25 | -1.10% | 54,425 |
| May 15, 2026 | 4,912.00 | 4,999.25 | 4,848.50 | 4,892.25 | 4,892.25 | -2.14% | 48,076 |
| May 14, 2026 | 4,956.25 | 5,000.00 | 4,947.15 | 4,999.25 | 4,999.25 | 0.88% | 26,492 |
| May 13, 2026 | 4,924.50 | 4,963.50 | 4,904.25 | 4,955.75 | 4,955.75 | 2.77% | 132,411 |
| May 12, 2026 | 4,903.00 | 4,911.25 | 4,820.25 | 4,822.00 | 4,822.00 | -3.16% | 108,151 |
| May 11, 2026 | 4,954.00 | 4,982.55 | 4,942.25 | 4,979.25 | 4,979.25 | 0.47% | 24,222 |
| May 8, 2026 | 4,922.75 | 4,962.50 | 4,900.25 | 4,955.75 | 4,955.75 | 0.68% | 521,467 |
| May 7, 2026 | 4,958.75 | 4,975.75 | 4,914.25 | 4,922.50 | 4,922.50 | -0.11% | 78,410 |
| May 6, 2026 | 4,859.50 | 4,943.16 | 4,853.25 | 4,928.00 | 4,928.00 | 2.53% | 179,347 |
| May 5, 2026 | 4,732.25 | 4,808.50 | 4,729.25 | 4,806.25 | 4,806.25 | 2.31% | 17,892 |
| May 1, 2026 | 4,668.25 | 4,719.87 | 4,651.60 | 4,697.75 | 4,697.75 | 0.98% | 10,538 |
| Apr 30, 2026 | 4,631.75 | 4,672.25 | 4,625.33 | 4,652.25 | 4,652.25 | 0.11% | 26,425 |
| Apr 29, 2026 | 4,685.50 | 4,693.67 | 4,647.00 | 4,647.00 | 4,647.00 | 0.36% | 49,269 |
| Apr 28, 2026 | 4,676.00 | 4,685.12 | 4,627.46 | 4,630.50 | 4,630.50 | -1.19% | 84,044 |
| Apr 27, 2026 | 4,706.50 | 4,715.00 | 4,686.25 | 4,686.25 | 4,686.25 | -0.19% | 17,547 |
| Apr 24, 2026 | 4,667.75 | 4,708.40 | 4,651.50 | 4,695.00 | 4,695.00 | 0.81% | 23,877 |
| Apr 23, 2026 | 4,632.00 | 4,660.00 | 4,614.00 | 4,657.50 | 4,657.50 | -0.42% | 44,204 |
| Apr 22, 2026 | 4,661.25 | 4,678.00 | 4,640.25 | 4,677.25 | 4,677.25 | 0.86% | 97,528 |
| Apr 21, 2026 | 4,687.25 | 4,699.00 | 4,631.75 | 4,637.50 | 4,637.50 | -0.31% | 78,443 |
| Apr 20, 2026 | 4,641.50 | 4,665.21 | 4,629.81 | 4,651.75 | 4,651.75 | -0.93% | 149,592 |
| Apr 17, 2026 | 4,597.50 | 4,713.75 | 4,592.00 | 4,695.63 | 4,695.63 | 1.96% | 144,941 |
| Apr 16, 2026 | 4,617.50 | 4,622.75 | 4,578.73 | 4,605.50 | 4,605.50 | 0.71% | 272,448 |
| Apr 15, 2026 | 4,554.25 | 4,575.25 | 4,546.83 | 4,572.88 | 4,572.88 | 0.44% | 164,649 |
| Apr 14, 2026 | 4,520.25 | 4,552.75 | 4,516.69 | 4,552.75 | 4,552.75 | 1.96% | 299,354 |
| Apr 13, 2026 | 4,452.25 | 4,473.36 | 4,438.66 | 4,465.25 | 4,465.25 | -0.41% | 93,576 |
| Apr 10, 2026 | 4,478.25 | 4,503.72 | 4,473.75 | 4,483.50 | 4,483.50 | 0.76% | 24,908 |
| Apr 9, 2026 | 4,456.50 | 4,456.50 | 4,416.17 | 4,449.75 | 4,449.75 | -0.23% | 21,262 |
| Apr 8, 2026 | 4,461.25 | 4,506.75 | 4,452.25 | 4,460.00 | 4,460.00 | 5.01% | 75,911 |
| Apr 7, 2026 | 4,279.25 | 4,426.77 | 4,231.25 | 4,247.25 | 4,247.25 | 0.07% | 35,335 |
| 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 | 4,260.00 | 4,303.75 | 4,303.75 | 3.23% | 152,523 |
| 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 |