Skip to main content
logo
iShares MSCI EM Small Cap UCITS ETF (LON:IEMS)
London flag London · Delayed Price · Currency is GBP · Price in USD
113.53
-1.39 (-1.21%)
Sep 23, 2026, 4:35 PM GMT

LON:IEMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026114.39115.07113.53113.53113.53-1.21%91
Sep 22, 2026115.40115.31115.03114.92114.92-0.07%218
Sep 21, 2026114.01115.46114.01115.00115.001.62%565
Sep 18, 2026113.42113.68113.40113.16113.160.16%511
Sep 17, 2026113.00113.02112.66112.98112.980.70%110
Sep 16, 2026111.96112.92111.96112.19112.190.63%118
Sep 15, 2026111.70112.20111.18111.49111.49-0.73%1,725
Sep 14, 2026113.38114.12112.22112.31112.31-2.49%214
Sep 11, 2026115.34115.32115.13115.18115.180.95%223
Sep 10, 2026114.92114.65114.10114.10114.10-1.76%246
Sep 9, 2026116.96117.07115.58116.15116.150.01%4,367
Sep 8, 2026116.13115.40115.13116.14116.140.34%750
Sep 7, 2026116.26116.99115.74115.74115.74-0.85%731
Sep 4, 2026115.58117.39115.58116.73116.731.13%54
Sep 3, 2026114.16115.17114.16115.43115.430.28%647
Sep 2, 2026115.07114.62114.08115.10115.10-0.09%233
Sep 1, 2026116.51116.56114.68115.21115.21-0.92%809
Aug 28, 2026116.93116.52116.41116.27116.270.25%171
Aug 27, 2026115.80116.32115.80115.98115.980.85%45
Aug 26, 2026115.29116.04115.00115.00115.000.55%1,309
Aug 25, 2026113.70114.54113.54114.38114.381.02%2,202
Aug 24, 2026110.32113.76110.32113.22113.220.14%36
Aug 21, 2026114.33113.45112.97113.06113.06-0.15%94
Aug 20, 2026114.36113.78112.40113.23113.23-0.01%830
Aug 19, 2026112.97114.16112.80113.24113.241.00%723
Aug 18, 2026114.36114.30112.01112.12112.12-3.01%993
Aug 17, 2026115.62115.91114.66115.60115.601.41%1,909
Aug 14, 2026113.92114.39114.21113.99113.99-0.78%6
Aug 13, 2026114.93115.00113.81114.89114.890.48%243
Aug 12, 2026113.38114.60113.38114.35114.350.74%1,908
Aug 11, 2026113.81113.82112.39113.51113.510.35%2,203
Aug 10, 2026113.81113.82112.73113.11113.110.69%1,245
Aug 7, 2026112.63113.00111.60112.33112.33-0.10%114
Aug 6, 2026112.00112.31111.55112.44112.441.15%577
Aug 5, 2026110.80112.10110.80111.16111.160.56%1,663
Aug 4, 2026109.81111.08108.53110.54110.544.31%1,814
Aug 3, 2026107.57108.20105.97105.97105.971.87%316
Jul 31, 2026106.48108.58102.01104.02104.02-0.33%121
Jul 30, 2026102.46105.03102.44104.37104.371.00%343
Jul 29, 2026103.96103.96103.50103.34103.34-2.34%268
Jul 28, 2026105.50106.08104.17105.81105.81-0.36%4,431
Jul 27, 2026108.55107.57106.14106.20106.20-1.05%729
Jul 24, 2026107.70107.81106.48107.33107.330.55%32
Jul 23, 2026107.28110.39106.74106.74106.74-2.24%150
Jul 22, 2026108.06109.41107.58109.19109.190.34%436
Jul 21, 2026107.10109.34107.10108.82108.821.31%19
Jul 20, 2026106.86107.61106.86107.41107.41-0.67%669
Jul 17, 2026107.47107.65107.47108.14108.14-1.56%32
Jul 16, 2026111.16111.16109.17109.85109.85-0.58%1,354
Jul 15, 2026113.00113.38111.37111.62110.49-0.27%1,272