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
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
October 16, 2025	101.58	101.66	101.66	101.73	101.15	2,603
October 15, 2025	100.54	100.66	100.66	100.99	100.2	2,896
October 14, 2025	98.61	98.95	98.95	98.98	98.23	3,877
October 13, 2025	100.49	100.41	100.41	100.49	99.96	194
October 10, 2025	100.4	98.84	98.84	100.55	98.84	948
October 09, 2025	101.59	100.71	100.71	101.59	100.7	524
October 08, 2025	101	101.28	101.28	101.31	101	526
October 07, 2025	101.99	101.3	101.3	101.99	101.15	3,652
October 06, 2025	101.04	101.04	101.04	101.48	101.04	989
October 03, 2025	101.76	101.39	101.39	101.76	101.13	419
October 02, 2025	101.44	100.87	100.87	101.52	100.87	701
October 01, 2025	100.77	100.94	100.94	100.94	100.5	450
September 30, 2025	100.08	100.18	100.18	100.6	100	4,516
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

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