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
September 29, 2025	100.28	100.28	100.28	100.3	99.73	940
September 26, 2025	98.94	99.33	99.33	99.33	98.94	48
September 25, 2025	100.96	100.08	100.08	102.18	99.86	1,778
September 24, 2025	101.69	101.1	101.1	101.71	101.03	2,757
September 23, 2025	101.77	101.9	101.9	102.32	101.77	1,890
September 22, 2025	102.84	102.21	102.21	102.84	102.21	522
September 19, 2025	102.29	102.36	102.36	102.38	102.19	1,046
September 18, 2025	102.62	102.35	102.35	102.83	102.35	4,315
September 17, 2025	102	102.43	102.43	102.76	102	92
September 16, 2025	101.99	101.53	101.53	101.99	101.53	802
September 15, 2025	101.35	101.43	101.43	101.67	100.72	206
September 12, 2025	100.67	100.62	100.62	100.67	100.62	751
September 11, 2025	100.27	101.18	101.18	101.18	100.21	658
September 10, 2025	100.82	100.77	100.77	101.06	100.61	3,204
September 09, 2025	100.44	100.08	100.08	100.58	99.95	4,443
September 08, 2025	100.01	100.01	100.01	100.03	99.53	1,315
September 05, 2025	98.98	99.23	99.23	99.23	98.98	5,500
September 04, 2025	98.22	98.04	98.04	98.22	98.04	127
September 03, 2025	98.32	98.51	98.51	98.61	98.18	3,831
September 02, 2025	98.16	97.68	97.68	98.16	97	5,690
September 01, 2025	98.65	98.34	98.34	98.65	98.11	935
August 29, 2025	99.03	98.34	98.34	99.08	98.34	135
August 28, 2025	98.88	98.64	98.64	98.92	98.33	561
August 27, 2025	98.52	98.16	98.16	98.52	97.8	1,081
August 26, 2025	98.56	98.48	98.48	99.92	98.19	2,854
August 22, 2025	98.01	99.38	99.38	99.38	97.66	341
August 21, 2025	98.16	97.85	97.85	98.16	97.68	229
August 20, 2025	98.93	97.4	97.4	98.93	97.07	592
August 19, 2025	98.49	98.21	98.21	99.12	98.21	335
August 18, 2025	98.41	98.65	98.65	98.86	98.41	8,646
August 15, 2025	98.35	98.06	98.06	100.43	97.9	25
August 14, 2025	98.22	97.26	97.26	98.22	97.26	87
August 13, 2025	99.97	98.47	98.47	99.97	97.78	2,438
August 12, 2025	96.99	97.47	97.47	97.47	96.75	3,144
August 11, 2025	96.77	96.56	96.56	97.26	96.56	1,012
August 08, 2025	96.77	96.77	96.77	97.18	96.56	4,141
August 07, 2025	97.06	96.82	96.82	97.28	96.82	374
August 06, 2025	95.96	96.19	96.19	96.52	95.87	687
August 05, 2025	96.44	96.02	96.02	96.52	95.76	76
August 04, 2025	95.72	95.37	95.37	96.03	95.13	779
August 01, 2025	95.2	94.73	94.73	95.2	94.01	993
July 31, 2025	96.3	95.57	95.57	96.3	95.49	359
July 30, 2025	96.98	95.87	95.87	96.98	95.87	51
July 29, 2025	96.03	96.56	96.56	96.61	95.88	5,097
July 28, 2025	96.78	96.36	96.36	97.1	96.02	487
July 25, 2025	97.3	96.71	96.71	97.3	96.71	160
July 24, 2025	97.65	97.53	97.53	98.56	97.48	65,047
July 23, 2025	97.96	97.72	97.72	98.05	97.54	130
July 22, 2025	97.54	97.15	97.15	97.54	96.77	674
July 21, 2025	97.3	98.11	98.11	98.98	97.22	1,788
July 18, 2025	97.83	97.84	97.84	98.11	97	19
July 17, 2025	97.79	97.73	97.73	97.79	97.14	428
July 16, 2025	97.79	97.79	96.83	97.9	97.04	3,232
July 15, 2025	98.23	97.75	96.79	98.44	97.75	6,689
July 14, 2025	97.24	97.2	97.2	97.6	96.41	711
July 11, 2025	97.51	96.88	96.88	97.51	96.7	1,084
July 10, 2025	96.92	97.12	97.12	97.67	96.92	447
July 09, 2025	94.69	96.98	96.98	98.41	94.69	237
July 08, 2025	97.24	96.36	96.36	97.24	96.16	10,199
July 07, 2025	101.67	96.79	96.79	101.67	96.28	136

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