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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	50.34	50.34	50.34	50.6	50.2	55,657
November 24, 2025	49.98	50.31	50.31	50.41	49.8	397,610
November 21, 2025	49.59	49.7	49.7	49.75	49.24	94,099
November 20, 2025	51.13	50.71	50.71	51.27	50.71	106,888
November 19, 2025	50.64	50.64	50.64	50.96	50.57	37,258
November 18, 2025	50.68	50.82	50.82	50.82	50.59	129,550
November 17, 2025	51.67	51.5	51.5	51.7	51.35	39,583
November 14, 2025	51.46	52.02	52.02	52.04	51.08	58,981
November 13, 2025	52.7	52.07	52.07	52.7	52	86,715
November 12, 2025	52.5	52.28	52.28	52.5	52.17	198,207
November 11, 2025	52.04	52.21	52.21	52.31	52.02	163,092
November 10, 2025	52.13	51.93	51.93	52.18	51.88	58,220
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

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