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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.4	59.13	59.13	59.28	58.24	348,424
February 19, 2026	58.66	58.33	58.33	58.66	57.85	109,459
February 18, 2026	58.33	58.76	58.76	58.78	58.19	60,584
February 17, 2026	58.16	58.04	58.04	58.28	57.5	72,460
February 16, 2026	58.58	58.27	58.27	58.78	58.2	113,868
February 13, 2026	58.18	58.11	58.11	58.18	57.46	83,899
February 12, 2026	58.91	58.17	58.17	59.15	58.01	87,497
February 11, 2026	58.23	58.43	58.43	58.61	58.1	191,895
February 10, 2026	57.83	57.95	57.95	57.99	57.74	109,924
February 09, 2026	57.25	57.8	57.8	57.88	57	65,644
February 06, 2026	56	57.04	57.04	57.04	55.91	194,753
February 05, 2026	56.34	56.21	56.21	56.5	55.7	107,970
February 04, 2026	57.39	56.42	56.42	57.4	56.4	122,584
February 03, 2026	57.26	57.07	57.07	57.28	56.95	101,496
February 02, 2026	55.46	56.42	56.42	56.44	55.37	70,374
January 30, 2026	56.96	56.73	56.73	57.38	56.72	206,578
January 29, 2026	58.06	57.25	57.25	58.19	56.88	190,884
January 28, 2026	58.16	57.66	57.66	58.23	57.61	144,130
January 27, 2026	56.94	57.4	57.4	57.4	56.79	139,411
January 26, 2026	56.2	56.55	56.55	56.6	56.12	525,776
January 23, 2026	56.01	56.08	56.08	56.11	55.75	96,216
January 22, 2026	55.55	56.19	56.19	56.24	55.55	91,435
January 21, 2026	55.15	55.63	55.63	55.7	55.04	54,991
January 20, 2026	55.07	55.07	55.07	55.11	54.6	124,084
January 19, 2026	55.23	55.37	55.37	55.42	55.17	19,384
January 16, 2026	55.39	55.08	55.08	55.45	54.95	49,642
January 15, 2026	55.27	55.65	55.65	55.65	55.22	73,775
January 14, 2026	55.09	55.05	55.05	55.19	54.81	85,096
January 13, 2026	54.83	55.07	55.07	55.19	54.81	451,548
January 12, 2026	54.61	55.13	55.13	55.15	54.55	78,655
January 09, 2026	54.1	54.38	54.38	54.43	54.04	44,310
January 08, 2026	54.15	54.09	54.09	54.3	54.08	45,879
January 07, 2026	54.53	54.48	54.48	54.57	54.28	55,606
January 06, 2026	54.54	54.73	54.73	54.85	54.39	142,402
January 05, 2026	54	54.26	54.26	54.26	53.85	62,822
January 02, 2026	53.19	53.51	53.51	53.6	53.19	29,385
December 31, 2025	52.41	52.46	52.46	52.56	52.28	16,862
December 30, 2025	52.19	52.5	52.5	52.53	52.12	56,160
December 29, 2025	52.27	52.13	52.13	52.33	52.01	81,676
December 24, 2025	51.95	52.01	52.01	52.03	51.93	11,852
December 23, 2025	51.63	51.74	51.74	51.74	51.54	56,130
December 22, 2025	51.48	51.6	51.6	51.63	51.42	80,096
December 19, 2025	50.94	51.42	51.42	51.42	50.92	61,516
December 18, 2025	50.51	51.05	51.05	51.05	50.49	49,142
December 17, 2025	50.73	50.41	50.41	50.86	50.35	35,961
December 16, 2025	50.55	50.45	50.45	50.73	50.41	37,227
December 15, 2025	51.5	51.23	51.23	51.5	51.06	75,701
December 12, 2025	51.76	51.03	51.03	51.83	51	66,567
December 11, 2025	51.21	51.52	51.52	51.58	51.16	110,234
December 10, 2025	51.42	51.5	51.5	51.52	51.35	87,871
December 09, 2025	51.29	51.37	51.37	51.39	51.13	70,191
December 08, 2025	51.61	51.39	51.39	51.68	51.29	488,484
December 05, 2025	51.7	51.56	51.56	51.9	51.45	433,956
December 04, 2025	51.19	51.18	51.18	51.25	51.02	51,468
December 03, 2025	50.95	51.06	51.06	51.15	50.9	32,241
December 02, 2025	51.05	50.95	50.95	51.2	50.94	74,327
December 01, 2025	50.83	51.11	51.11	51.15	50.82	175,874
November 28, 2025	50.98	51.19	51.19	51.19	50.77	11,055
November 27, 2025	51.03	50.99	50.99	51.03	50.95	25,713
November 26, 2025	50.8	51.14	51.14	51.14	50.8	97,126

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