iShares MSCI EM UCITS ETF USD (Acc) - IEMA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	47.02	46.96	46.96	47.1	46.96	35,946
August 14, 2025	47.18	46.8	46.8	47.23	46.8	20,409
August 13, 2025	47.26	47.5	47.5	47.55	47.21	24,982
August 12, 2025	46.55	46.86	46.86	46.86	46.41	15,935
August 11, 2025	46.55	46.43	46.43	46.55	46.41	15,592
August 08, 2025	46.42	46.45	46.45	46.48	46.35	56,960
August 07, 2025	46.51	46.5	46.5	46.71	46.5	9,232
August 06, 2025	46.04	46.02	46.02	46.06	45.92	18,023
August 05, 2025	46.06	45.96	45.96	46.11	45.94	65,216
August 04, 2025	45.69	45.76	45.76	45.91	45.66	112,202
August 01, 2025	45.43	45.24	45.24	45.47	45.06	937,418
July 31, 2025	46.08	45.82	45.82	46.1	45.74	30,989
July 30, 2025	46.34	46.05	46.05	46.35	46.01	30,211
July 29, 2025	46.2	46.23	46.23	46.4	46.17	42,465
July 28, 2025	46.65	46.3	46.3	46.65	46.2	49,384
July 25, 2025	46.47	46.43	46.43	46.48	46.34	25,699
July 24, 2025	46.97	46.75	46.75	46.99	46.74	102,902
July 23, 2025	46.7	46.81	46.81	46.83	46.67	18,775
July 22, 2025	46.22	46.36	46.36	46.37	46.14	17,550
July 21, 2025	46.29	46.58	46.58	46.63	46.25	9,214
July 18, 2025	46.22	46.34	46.34	46.41	46.22	56,533
July 17, 2025	46.1	46.22	46.22	46.23	45.88	58,880
July 16, 2025	45.85	45.82	45.82	45.88	45.59	43,500
July 15, 2025	45.76	45.69	45.69	45.98	45.68	63,786
July 14, 2025	45.33	45.44	45.44	45.48	45.33	6,747
July 11, 2025	45.51	45.38	45.38	45.57	45.38	61,100
July 10, 2025	45.59	45.46	45.46	45.59	45.33	93,277
July 09, 2025	45.48	45.31	45.31	45.48	45.3	16,410
July 08, 2025	45.5	45.42	45.42	45.56	45.35	51,946
July 07, 2025	45.27	45.42	45.42	45.5	45.22	20,148
July 04, 2025	45.45	45.42	45.42	45.48	45.34	30,770
July 03, 2025	45.71	45.87	45.87	45.87	45.57	111,917
July 02, 2025	45.5	45.46	45.46	45.5	45.29	32,822
July 01, 2025	45.48	45.36	45.36	45.51	45.33	25,188
June 30, 2025	45.27	45.22	45.22	45.27	45.04	503,618
June 27, 2025	45.39	45.29	45.29	45.44	45.21	27,693
June 26, 2025	45.19	45.36	45.36	45.36	45.17	36,509
June 25, 2025	45.07	45.01	45.03	45.14	44.96	86,741
June 24, 2025	44.77	44.92	44.92	44.96	44.58	15,345
June 23, 2025	43.47	43.64	43.64	43.71	43.32	67,775
June 20, 2025	43.73	43.61	43.61	43.99	43.55	53,474
June 19, 2025	43.38	43.13	43.13	43.38	43.13	28,607
June 18, 2025	43.96	43.86	43.86	44.02	43.76	43,092
June 17, 2025	44.17	44.03	44.03	44.17	43.99	108,425
June 16, 2025	44.14	44.5	44.5	44.59	44.12	26,330
June 13, 2025	43.77	43.93	43.93	43.95	43.7	97,006
June 12, 2025	44.53	44.49	44.49	44.58	44.3	72,788
June 11, 2025	44.46	44.65	44.65	44.66	44.42	82,817
June 10, 2025	44.08	44.12	44.12	44.28	44.05	19,639
June 09, 2025	43.9	44.02	44.02	44.1	43.87	3,059
June 06, 2025	43.49	43.56	43.56	43.59	43.44	212,251
June 05, 2025	43.49	43.68	43.68	43.72	43.47	4,926
June 04, 2025	43.03	43.24	43.24	43.27	43.03	40,082
June 03, 2025	42.63	42.72	42.72	42.73	42.51	20,247
June 02, 2025	42.29	42.46	42.46	42.52	42.16	14,209
May 30, 2025	42.54	42.33	42.33	42.6	42.23	16,902
May 29, 2025	43.12	42.84	42.84	43.18	42.83	62,122
May 28, 2025	42.75	42.63	42.63	42.91	42.63	831,142
May 27, 2025	42.88	42.82	42.82	42.92	42.73	51,506
May 23, 2025	42.98	42.88	42.88	43.13	42.57	32,089

iShares MSCI EM UCITS ETF USD (Acc) (IEMA.L) LSE