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

99.05

+0.4(+0.41%)

Updated at August 19 08:07AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202598.4198.6598.6598.8698.418,646
August 15, 202598.3598.0698.06100.4397.925
August 14, 202598.2297.2697.2698.2297.2687
August 13, 202599.9798.4798.4799.9797.782,438
August 12, 202596.9997.4797.4797.4796.753,144
August 11, 202596.7796.5696.5697.2696.561,012
August 08, 202596.7796.7796.7797.1896.564,141
August 07, 202597.0696.8296.8297.2896.82374
August 06, 202595.9696.1996.1996.5295.87687
August 05, 202596.4496.0296.0296.5295.7676
August 04, 202595.7295.3795.3796.0395.13779
August 01, 202595.294.7394.7395.294.01993
July 31, 202596.395.5795.5796.395.49359
July 30, 202596.9895.8795.8796.9895.8751
July 29, 202596.0396.5696.5696.6195.885,097
July 28, 202596.7896.3696.3697.196.02487
July 25, 202597.396.7196.7197.396.71160
July 24, 202597.6597.5397.5398.5697.4865,047
July 23, 202597.9697.7297.7298.0597.54130
July 22, 202597.5497.1597.1597.5496.77674
July 21, 202597.398.1198.1198.9897.221,788
July 18, 202597.8397.8497.8498.119719
July 17, 202597.7997.7397.7397.7997.14428
July 16, 202597.7997.7996.8397.997.043,232
July 15, 202598.2397.7596.7998.4497.756,689
July 14, 202597.2497.297.297.696.41711
July 11, 202597.5196.8896.8897.5196.71,084
July 10, 202596.9297.1297.1297.6796.92447
July 09, 202594.6996.9896.9898.4194.69237
July 08, 202597.2496.3696.3697.2496.1610,199
July 07, 2025101.6796.7996.79101.6796.28136
July 04, 202597.8596.8796.8797.8596.4866,137
July 03, 202598.0798.0798.0798.0897.28335
July 02, 202597.3896.9696.9697.3896.721,431
July 01, 202596.0197.1297.1297.4496.014,218
June 30, 202596.6196.3896.3896.6195.771,679
June 27, 202595.1195.9695.9696.2795.11300
June 26, 20259695.7895.7896.0295.59221
June 25, 202594.395.0695.0695.4894.362
June 24, 202593.9595.0295.0295.3293.954,865
June 23, 202589.5492.1692.1692.3989.54101
June 20, 202592.4491.9991.9992.6491.75523
June 19, 202592.5191.5491.5492.5191.541,721
June 18, 202594.593.3293.3294.591.89249
June 17, 202594.3493.6193.6194.3493.47447
June 16, 202594.494.7194.7195.2294.4379
June 13, 202593.5494.2294.2294.2293.19672
June 12, 202594.5195.1395.13100.5194.51810
June 11, 202595.2995.1995.1995.4494.85417
June 10, 202594.594.4194.4194.593.66696
June 09, 202594.1193.8693.8694.1193.166
June 06, 202593.2492.8192.8193.2492.4260
June 05, 202594.1492.6792.6794.1492.672,191
June 04, 202592.8992.5892.5892.8992.57472
June 03, 202591.2791.891.892.1791.27287
June 02, 202593.5391.9791.9795.2691.25909
May 30, 202592.3191.0491.0492.3191.041
May 29, 202592.2391.5691.5692.2691.56149
May 28, 202591.2990.9690.9691.4990.82410
May 27, 202591.391.1191.1191.390.9699
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved