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

51.47

-0.33(-0.64%)

Updated at October 21 01:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202550.5550.850.850.9950.15149,687
October 16, 202551.1651.351.351.3751.0847,682
October 15, 202550.7350.8150.8150.8950.5960,282
October 14, 202549.649.949.949.949.351,879
October 13, 202550.0250.4450.4450.4649.9651,277
October 10, 202550.7449.4949.4950.8249.49123,537
October 09, 202551.1550.7650.7651.350.7633,866
October 08, 202550.6351.1151.1151.1250.6250,491
October 07, 202551.2950.9850.9851.4150.9847,044
October 06, 202550.9351.1751.1751.2450.8736,849
October 03, 202550.95515151.0950.9240,692
October 02, 202550.9750.6650.6651.0550.6333,002
October 01, 202550.2250.4450.4450.5150.0884,098
September 30, 202550.0250.0250.0250.1649.9777,748
September 29, 202550.0150.0550.0550.1849.8932,281
September 26, 202549.3549.4349.4349.4349.0811,428
September 25, 202550.1249.7149.7150.1249.59,341
September 24, 202550.2450.0150.0150.2750.0114,573
September 23, 202549.9150.350.350.3349.8857,963
September 22, 202549.9149.949.949.9349.818,363
September 19, 202549.7549.7649.7649.9249.6826,372
September 18, 202549.9249.9349.9350.2149.69103,466
September 17, 20255050.1250.1250.2149.9627,009
September 16, 202549.849.6449.6449.849.5881,944
September 15, 202549.1949.4249.4249.4949.1976,284
September 12, 202549.1749.0949.0949.2249.0811,999
September 11, 202548.6549.0749.0749.0848.666,363
September 10, 202548.5148.6248.6248.6748.4344,852
September 09, 202548.0348.1148.1148.1647.9851,688
September 08, 202547.6847.7147.7147.7947.5758,160
September 05, 202547.2347.3247.3247.647.1827,089
September 04, 202546.7646.7246.7246.7746.661,576
September 03, 202546.8546.9646.9647.0946.7426,365
September 02, 202547.0346.6446.6447.0346.3516,405
September 01, 202546.9446.8946.8947.0246.848,935
August 29, 202546.8746.7946.7946.9146.628,265
August 28, 202546.84474747.0946.7635,205
August 27, 202547.0146.8246.8247.0146.643,875
August 26, 202547.2547.2647.2647.7547.1141,890
August 22, 202546.7647.5447.5447.5646.7121,149
August 21, 202546.746.7646.7646.7646.61186,944
August 20, 202546.6746.746.746.7746.5447,632
August 19, 202547.0946.9346.9347.1346.934,974
August 18, 202547.1247.1547.1547.2347.095,381
August 15, 202547.0246.9646.9647.146.9635,946
August 14, 202547.1846.846.847.2346.820,409
August 13, 202547.2647.547.547.5547.2124,982
August 12, 202546.5546.8646.8646.8646.4115,935
August 11, 202546.5546.4346.4346.5546.4115,592
August 08, 202546.4246.4546.4546.4846.3556,960
August 07, 202546.5146.546.546.7146.59,232
August 06, 202546.0446.0246.0246.0645.9218,023
August 05, 202546.0645.9645.9646.1145.9465,216
August 04, 202545.6945.7645.7645.9145.66112,202
August 01, 202545.4345.2445.2445.4745.06937,418
July 31, 202546.0845.8245.8246.145.7430,989
July 30, 202546.3446.0546.0546.3546.0130,211
July 29, 202546.246.2346.2346.446.1742,465
July 28, 202546.6546.346.346.6546.249,384
July 25, 202546.4746.4346.4346.4846.3425,699
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved