iShares MSCI EM UCITS ETF USD (Acc) (LON:IEMA)
London · Delayed Price · Currency is GBP · Price in USD 65.50
-0.77 (-1.16%)
Sep 23, 2026, 4:35 PM GMT
LON:IEMA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 66.13 | 66.14 | 65.34 | 65.60 | - | -1.01% | 136,779 |
| Sep 22, 2026 | 65.91 | 66.58 | 65.50 | 66.27 | 66.27 | 0.26% | 105,737 |
| Sep 21, 2026 | 65.64 | 66.10 | 65.47 | 66.10 | 66.10 | 2.94% | 96,792 |
| Sep 18, 2026 | 64.79 | 64.79 | 64.21 | 64.21 | 64.21 | -0.43% | 762,599 |
| Sep 17, 2026 | 63.75 | 64.50 | 63.65 | 64.49 | 64.49 | 0.78% | 80,444 |
| Sep 16, 2026 | 63.86 | 64.06 | 63.68 | 63.99 | 63.99 | 1.04% | 71,123 |
| Sep 15, 2026 | 63.42 | 63.78 | 63.15 | 63.33 | 63.33 | -0.55% | 63,194 |
| Sep 14, 2026 | 64.02 | 64.13 | 63.32 | 63.68 | 63.68 | -2.70% | 153,358 |
| Sep 11, 2026 | 65.10 | 65.58 | 64.84 | 65.45 | 65.45 | 0.96% | 54,935 |
| Sep 10, 2026 | 65.92 | 65.93 | 64.70 | 64.83 | 64.83 | -1.67% | 111,596 |
| Sep 9, 2026 | 66.32 | 66.45 | 65.77 | 65.93 | 65.93 | -0.68% | 130,034 |
| Sep 8, 2026 | 65.93 | 66.44 | 65.65 | 66.38 | 66.38 | 0.33% | 77,477 |
| Sep 7, 2026 | 66.30 | 66.36 | 65.99 | 66.16 | 66.16 | 0.56% | 59,561 |
| Sep 4, 2026 | 65.15 | 65.87 | 64.84 | 65.79 | 65.79 | 1.61% | 120,293 |
| Sep 3, 2026 | 64.14 | 64.82 | 64.08 | 64.75 | 64.75 | 0.42% | 253,811 |
| Sep 2, 2026 | 63.97 | 64.53 | 63.63 | 64.48 | 64.48 | -0.42% | 48,296 |
| Sep 1, 2026 | 65.22 | 65.36 | 64.41 | 64.75 | 64.75 | 0.34% | 267,262 |
| Aug 31, 2026 | 64.73 | 64.73 | 64.53 | 64.53 | 64.53 | -0.77% | 49,336 |
| Aug 28, 2026 | 65.12 | 65.38 | 64.92 | 65.03 | 65.03 | 0.05% | 186,104 |
| Aug 27, 2026 | 65.10 | 65.28 | 64.80 | 65.00 | 65.00 | 0.32% | 135,104 |
| Aug 26, 2026 | 64.97 | 65.01 | 64.66 | 64.79 | 64.79 | 0.36% | 65,632 |
| Aug 25, 2026 | 64.13 | 64.61 | 63.98 | 64.56 | 64.56 | 1.48% | 125,051 |
| Aug 24, 2026 | 64.01 | 64.19 | 63.37 | 63.62 | 63.62 | -1.73% | 851,727 |
| Aug 21, 2026 | 64.82 | 65.05 | 64.53 | 64.74 | 64.74 | 1.22% | 160,965 |
| Aug 20, 2026 | 64.21 | 64.30 | 63.38 | 63.96 | 63.96 | 0.46% | 175,300 |
| Aug 19, 2026 | 63.21 | 64.09 | 63.19 | 63.67 | 63.67 | 1.05% | 234,229 |
| Aug 18, 2026 | 64.02 | 64.06 | 62.93 | 63.01 | 63.01 | -3.51% | 542,539 |
| Aug 17, 2026 | 64.95 | 65.37 | 64.74 | 65.30 | 65.30 | 1.90% | 400,851 |
| Aug 14, 2026 | 64.19 | 64.63 | 64.06 | 64.08 | 64.08 | -0.37% | 91,107 |
| Aug 13, 2026 | 63.87 | 64.48 | 63.67 | 64.32 | 64.32 | 0.69% | 122,634 |
| Aug 12, 2026 | 63.41 | 64.17 | 63.41 | 63.88 | 63.88 | 1.17% | 157,946 |
| Aug 11, 2026 | 62.82 | 63.36 | 62.75 | 63.14 | 63.14 | 0.62% | 133,856 |
| Aug 10, 2026 | 63.01 | 63.18 | 62.63 | 62.75 | 62.75 | -0.54% | 280,627 |
| Aug 7, 2026 | 62.52 | 63.65 | 62.52 | 63.09 | 63.09 | 0.32% | 95,111 |
| Aug 6, 2026 | 62.51 | 63.13 | 62.13 | 62.89 | 62.89 | -1.05% | 71,473 |
| Aug 5, 2026 | 63.58 | 63.76 | 63.06 | 63.56 | 63.56 | 0.51% | 547,657 |
| Aug 4, 2026 | 62.26 | 63.24 | 62.00 | 63.24 | 63.24 | 2.78% | 112,886 |
| Aug 3, 2026 | 62.21 | 62.21 | 61.07 | 61.53 | 61.53 | -0.06% | 172,899 |
| Jul 31, 2026 | 62.43 | 62.88 | 61.17 | 61.57 | 61.57 | 1.45% | 205,630 |
| Jul 30, 2026 | 58.59 | 60.71 | 58.40 | 60.69 | 60.69 | 3.25% | 100,059 |
| Jul 29, 2026 | 59.29 | 59.58 | 58.62 | 58.78 | 58.78 | -2.16% | 76,869 |
| Jul 28, 2026 | 59.90 | 60.19 | 59.22 | 60.08 | 60.08 | -0.91% | 99,869 |
| Jul 27, 2026 | 62.01 | 62.14 | 60.43 | 60.63 | 60.63 | -1.30% | 40,404 |
| Jul 24, 2026 | 61.34 | 61.94 | 60.94 | 61.43 | 61.43 | -0.42% | 46,083 |
| Jul 23, 2026 | 63.00 | 63.10 | 61.60 | 61.69 | 61.69 | -1.42% | 72,849 |
| Jul 22, 2026 | 62.02 | 62.69 | 61.78 | 62.58 | 62.58 | -0.33% | 65,738 |
| Jul 21, 2026 | 62.43 | 62.79 | 62.28 | 62.79 | 62.79 | 2.20% | 70,718 |
| Jul 20, 2026 | 60.84 | 61.68 | 60.69 | 61.44 | 61.44 | 1.05% | 65,212 |
| Jul 17, 2026 | 60.16 | 60.82 | 59.51 | 60.80 | 60.80 | -2.03% | 182,303 |
| Jul 16, 2026 | 62.81 | 62.81 | 61.64 | 62.06 | 62.06 | -1.16% | 114,625 |