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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	51.45	50.85	50.85	51.45	50.75	354,884
November 06, 2025	51.89	51.46	51.46	52.05	51.41	52,741
November 05, 2025	51.25	51.81	51.81	51.81	51.21	58,461
November 04, 2025	51.83	51.85	51.85	51.9	51.49	61,637
November 03, 2025	52.39	52.38	52.38	52.49	52.19	235,250
October 31, 2025	55.48	52.02	52.02	55.48	51.96	116,112
October 30, 2025	52.58	52.34	52.34	52.61	52.19	45,434
October 29, 2025	52.78	53.04	53.04	53.08	52.76	80,044
October 28, 2025	52.05	52.38	52.38	52.38	51.99	49,096
October 27, 2025	52.38	52.54	52.54	52.57	52.33	62,443
October 24, 2025	51.87	52.01	52.01	52.02	51.71	165,992
October 23, 2025	51.41	51.58	51.58	51.58	51.19	95,421
October 22, 2025	51.39	51.21	51.21	51.52	51.18	45,596
October 21, 2025	51.61	51.36	51.36	51.67	51.27	71,383
October 20, 2025	51.37	51.8	51.8	51.81	51.26	208,748
October 17, 2025	50.55	50.8	50.8	50.99	50.15	149,687
October 16, 2025	51.16	51.3	51.3	51.37	51.08	47,682
October 15, 2025	50.73	50.81	50.81	50.89	50.59	60,282
October 14, 2025	49.6	49.9	49.9	49.9	49.3	51,879
October 13, 2025	50.02	50.44	50.44	50.46	49.96	51,277
October 10, 2025	50.74	49.49	49.49	50.82	49.49	123,537
October 09, 2025	51.15	50.76	50.76	51.3	50.76	33,866
October 08, 2025	50.63	51.11	51.11	51.12	50.62	50,491
October 07, 2025	51.29	50.98	50.98	51.41	50.98	47,044
October 06, 2025	50.93	51.17	51.17	51.24	50.87	36,849
October 03, 2025	50.95	51	51	51.09	50.92	40,692
October 02, 2025	50.97	50.66	50.66	51.05	50.63	33,002
October 01, 2025	50.22	50.44	50.44	50.51	50.08	84,098
September 30, 2025	50.02	50.02	50.02	50.16	49.97	77,748
September 29, 2025	50.01	50.05	50.05	50.18	49.89	32,281
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

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