iShares Core MSCI EM IMI UCITS ETF (IS3N.DE) XETRA

40.74

+0.07(+0.17%)

Updated at March 13 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	40.53	40.74	40.74	41.27	40.49	220,767
March 12, 2026	41.49	40.67	40.67	41.55	40.4	325,568
March 11, 2026	41.58	41.43	41.43	41.71	41.23	242,493
March 10, 2026	41.39	41.73	41.73	41.79	41.05	376,644
March 09, 2026	40.07	40.61	40.61	40.64	39.9	543,288
March 06, 2026	41.51	40.66	40.66	41.52	40.22	371,741
March 05, 2026	41.42	40.78	40.78	41.69	40.6	341,921
March 04, 2026	40.54	41.59	41.59	41.59	40.48	608,840
March 03, 2026	41.97	40.99	40.99	42.02	40.35	623,713
March 02, 2026	42.89	42.92	42.92	43.09	42.56	577,169
February 27, 2026	43.57	43.39	43.39	43.66	43.1	471,350
February 26, 2026	44.02	43.57	43.57	44.18	43.2	356,093
February 25, 2026	43.81	43.91	43.91	44.08	43.75	357,632
February 24, 2026	43.19	43.66	43.66	43.71	43.12	403,064
February 23, 2026	43	43	43	43.26	42.81	508,481
February 20, 2026	42.65	43.19	0	43.19	42.5	435,231
February 19, 2026	42.65	42.56	0	42.69	42.32	239,728
February 18, 2026	42.35	42.75	0	42.75	42.27	315,349
February 17, 2026	42.25	42.11	0	42.31	41.79	349,818
February 16, 2026	42.41	42.2	0	42.48	42.15	452,052
February 13, 2026	42.1	42	0	42.12	41.57	264,558
February 12, 2026	42.53	42.1	0	42.72	41.99	307,219
February 11, 2026	42	42.26	0	42.44	41.89	310,868
February 10, 2026	41.74	41.82	0	41.86	41.61	255,029
February 09, 2026	41.6	41.85	0	41.85	41.26	582,799
February 06, 2026	40.74	41.49	0	41.49	40.73	343,605
February 05, 2026	41.17	40.98	0	41.21	40.59	543,973
February 04, 2026	41.69	41.18	0	41.75	41.1	294,676
February 03, 2026	41.61	41.53	0	41.74	41.44	366,744
February 02, 2026	40.28	41.08	0	41.11	40.07	725,483
January 30, 2026	41.04	41.07	0	41.31	40.93	623,633
January 29, 2026	41.61	41.18	0	41.72	40.93	478,031
January 28, 2026	41.63	41.44	0	41.67	41.36	414,764
January 27, 2026	41.18	41.14	0	41.21	41.06	712,297
January 26, 2026	40.8	40.9	0	40.95	40.62	349,237
January 23, 2026	40.93	40.92	0	40.96	40.75	330,082
January 22, 2026	40.83	41.04	0	41.09	40.82	433,750
January 21, 2026	40.39	40.76	0	40.84	40.28	291,969
January 20, 2026	40.44	40.33	0	40.45	39.96	376,942
January 19, 2026	40.8	40.82	0	40.94	40.77	272,434
January 16, 2026	41	40.85	0	41.08	40.69	361,195
January 15, 2026	40.75	41.1	0	41.18	40.73	341,317
January 14, 2026	40.61	40.75	0	40.75	40.37	250,425
January 13, 2026	40.35	40.53	0	40.6	40.31	371,605
January 12, 2026	40.16	40.83	0	40.83	40.06	347,265
January 09, 2026	39.89	40.28	0	40.28	39.88	364,686
January 08, 2026	39.85	39.98	0	39.98	39.82	288,771
January 07, 2026	40.1	40.06	0	40.14	39.89	432,474
January 06, 2026	39.89	40.31	0	40.31	39.83	382,026
January 05, 2026	39.67	39.78	0	39.78	39.57	489,000
January 02, 2026	39.07	39.38	0	39.38	39.02	518,720
December 30, 2025	38.2	38.35	0	38.35	38.19	251,413
December 29, 2025	38.38	38.19	0	38.39	37.99	246,866
December 23, 2025	37.74	37.9	0	37.9	37.7	173,131
December 22, 2025	37.83	37.85	0	37.88	37.72	176,619
December 19, 2025	37.44	37.8	0	37.81	37.43	224,949
December 18, 2025	37.07	37.36	0	37.49	37.07	170,622
December 17, 2025	37.33	36.94	0	37.41	36.92	340,722
December 16, 2025	37.06	37.14	0	37.14	36.88	691,891
December 15, 2025	37.58	37.52	0	37.69	37.41	302,652