iShares MSCI EM Small Cap UCITS ETF USD (Dist) - IEMS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.72	111.91	111.91	111.91	110.71	96
February 19, 2026	110.72	110.43	110.43	110.72	110.09	953
February 18, 2026	111.29	111.69	111.69	111.69	110.89	927
February 17, 2026	111.23	110.32	110.32	111.23	109.62	843
February 16, 2026	111.23	110.44	110.44	111.23	110.25	401
February 13, 2026	109.53	109.8	109.8	109.8	109.53	113
February 12, 2026	110.74	110.19	110.19	111.74	110.19	436
February 11, 2026	110.28	110.5	110.5	111.08	110.28	1,366
February 10, 2026	111.53	110.3	110.3	111.53	110.03	1,038
February 09, 2026	108.95	110.6	110.6	110.94	108.95	1,486
February 06, 2026	106.7	107.86	107.86	108.11	106.7	2,634
February 05, 2026	109.18	107.82	107.82	109.18	107.63	1,963
February 04, 2026	110.42	108.94	108.94	110.43	108.79	1,162
February 03, 2026	108.77	108.81	108.81	109.17	108.37	268
February 02, 2026	105.69	107.37	107.37	107.51	105.66	2,659
January 30, 2026	108.59	108.32	108.32	109.34	108.19	3,183
January 29, 2026	109.7	108.23	108.23	109.8	108.23	478
January 28, 2026	109.4	108.88	108.88	110.4	108.64	2,559
January 27, 2026	107.7	108.55	108.55	108.63	107.59	2,858
January 26, 2026	105.95	107.81	107.81	107.81	105.95	1,076
January 23, 2026	106.49	105.92	105.92	106.49	105.54	1,932
January 22, 2026	105.07	106.39	106.39	106.39	105.05	846
January 21, 2026	103.1	105	105	105	103.1	1,248
January 20, 2026	104.8	104.89	104.89	104.89	103.96	980
January 19, 2026	104.74	104.95	104.95	105.27	104.68	3,544
January 16, 2026	104.88	104.37	104.37	105.01	104.26	2,026
January 15, 2026	105.09	105.72	105.72	105.72	104.69	1,008
January 14, 2026	105.7	105.39	105.39	105.7	104.33	1,365
January 13, 2026	104.97	104.95	104.95	105.01	104.56	559
January 12, 2026	105.61	105.02	105.02	105.61	104.28	2,060
January 09, 2026	104.19	104.47	104.47	104.61	103.84	1,074
January 08, 2026	104.5	104.68	104.68	104.68	104.2	921
January 07, 2026	105	104.69	104.69	105.75	104.61	187
January 06, 2026	104.82	104.68	104.68	104.99	103.89	672
January 05, 2026	103.27	103.83	103.83	103.92	103.16	1,213
January 02, 2026	103.88	103.58	103.58	103.91	103.28	1,035
December 31, 2025	105	102.3	102.3	105	102.3	3,272
December 30, 2025	102.89	102.25	102.25	102.89	101.69	1,409
December 29, 2025	102.38	101.64	101.64	102.38	101.36	990
December 24, 2025	102.08	102.28	102.28	102.56	102.08	42
December 23, 2025	101.68	101.68	101.68	101.68	101.68	213
December 22, 2025	100.33	101.52	101.52	101.74	100.33	473
December 19, 2025	100.6	101.37	101.37	101.37	99.87	14,543
December 18, 2025	99.42	100.25	100.25	100.25	99.35	194
December 17, 2025	100.65	99.65	99.65	100.65	99.65	202
December 16, 2025	100.18	100.11	100.11	100.58	99.94	1,520
December 15, 2025	100.29	101.58	101.58	101.93	100.29	985
December 12, 2025	101.99	100.61	100.61	102	100.61	723
December 11, 2025	101	101.56	101.56	101.56	100.9	923
December 10, 2025	101.65	101.15	101.15	101.65	100.92	770
December 09, 2025	102	101.28	101.28	102	100.87	162
December 08, 2025	100.16	100.63	100.63	101.17	100.16	922
December 05, 2025	102.15	101.62	101.62	102.17	101.62	253
December 04, 2025	102.02	101.31	101.31	102.02	101.28	703
December 03, 2025	101.37	101.3	101.3	102.3	101.3	991
December 02, 2025	102.48	100.76	100.76	102.48	100.25	2,770
December 01, 2025	101.77	101.85	101.85	102.41	101.42	1,362
November 28, 2025	101.26	102.04	102.04	102.04	101.26	33
November 27, 2025	101.4	101.42	101.42	102.28	100.99	677
November 26, 2025	100.98	101.12	101.12	101.12	100.98	22

iShares MSCI EM Small Cap UCITS ETF USD (Dist) (IEMS.L) LSE