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
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
November 25, 2025	100.04	100.05	100.05	100.16	99.77	402
November 24, 2025	99.12	100.08	100.08	100.08	99.12	42
November 21, 2025	98.43	98.9	98.9	99.1	98.4	698
November 20, 2025	101.86	101.14	101.14	101.86	101.14	208
November 19, 2025	101.03	101	101	101.76	100.64	1,149
November 18, 2025	101.15	100.79	100.79	101.15	100.6	1,494
November 17, 2025	103.54	102.35	102.35	103.54	102.35	835
November 14, 2025	102.42	103.23	103.23	103.45	101.9	600
November 13, 2025	104.27	103.3	103.3	104.27	103.3	25
November 12, 2025	102.4	103.09	103.09	103.37	102.4	1,727
November 11, 2025	102.56	102.53	102.53	102.76	102.1	5,542
November 10, 2025	102.33	102.48	102.48	103.01	102.33	4,318
November 07, 2025	100.99	100.81	100.81	101	100.81	229
November 06, 2025	102.7	102.18	102.18	102.96	102.18	250
November 05, 2025	102.06	103	103	103.01	102.06	1,672
November 04, 2025	103.33	102.74	102.74	103.33	102.59	332
November 03, 2025	103.79	103.68	103.68	104.37	103.49	771
October 31, 2025	103.49	102.84	102.84	103.49	102.84	1,148
October 30, 2025	102.45	102.73	102.73	102.96	102.45	422
October 29, 2025	104.99	103.65	103.65	104.99	103.53	1,200
October 28, 2025	102.9	103.39	103.39	103.39	102.9	1,398
October 27, 2025	103	102.78	102.78	103.21	102.78	774
October 24, 2025	101.27	102.68	102.68	102.74	101.27	3,415
October 23, 2025	101.52	102.31	102.31	102.31	101.31	196
October 22, 2025	101.67	101.63	101.63	101.7	101.63	7,600
October 21, 2025	103	101.36	101.36	103	101.13	3,800
October 20, 2025	100.9	101.78	101.78	101.98	100.9	1,082
October 17, 2025	102.99	100.8	100.8	102.99	99.43	617

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