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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	49.35	49.43	49.43	49.43	49.08	11,428
September 25, 2025	50.12	49.71	49.71	50.12	49.5	9,341
September 24, 2025	50.24	50.01	50.01	50.27	50.01	14,573
September 23, 2025	49.91	50.3	50.3	50.33	49.88	57,963
September 22, 2025	49.91	49.9	49.9	49.93	49.8	18,363
September 19, 2025	49.75	49.76	49.76	49.92	49.68	26,372
September 18, 2025	49.92	49.93	49.93	50.21	49.69	103,466
September 17, 2025	50	50.12	50.12	50.21	49.96	27,009
September 16, 2025	49.8	49.64	49.64	49.8	49.58	81,944
September 15, 2025	49.19	49.42	49.42	49.49	49.19	76,284
September 12, 2025	49.17	49.09	49.09	49.22	49.08	11,999
September 11, 2025	48.65	49.07	49.07	49.08	48.6	66,363
September 10, 2025	48.51	48.62	48.62	48.67	48.43	44,852
September 09, 2025	48.03	48.11	48.11	48.16	47.98	51,688
September 08, 2025	47.68	47.71	47.71	47.79	47.57	58,160
September 05, 2025	47.23	47.32	47.32	47.6	47.18	27,089
September 04, 2025	46.76	46.72	46.72	46.77	46.6	61,576
September 03, 2025	46.85	46.96	46.96	47.09	46.74	26,365
September 02, 2025	47.03	46.64	46.64	47.03	46.35	16,405
September 01, 2025	46.94	46.89	46.89	47.02	46.84	8,935
August 29, 2025	46.87	46.79	46.79	46.91	46.6	28,265
August 28, 2025	46.84	47	47	47.09	46.76	35,205
August 27, 2025	47.01	46.82	46.82	47.01	46.64	3,875
August 26, 2025	47.25	47.26	47.26	47.75	47.11	41,890
August 22, 2025	46.76	47.54	47.54	47.56	46.71	21,149
August 21, 2025	46.7	46.76	46.76	46.76	46.61	186,944
August 20, 2025	46.67	46.7	46.7	46.77	46.54	47,632
August 19, 2025	47.09	46.93	46.93	47.13	46.93	4,974
August 18, 2025	47.12	47.15	47.15	47.23	47.09	5,381
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

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