iShares MSCI EM IMI ESG Screened UCITS ETF - OM3Y.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	6.66	6.69	6.69	6.7	6.66	188,977
January 12, 2026	6.63	6.69	6.69	6.69	6.62	112,982
January 09, 2026	6.59	6.64	6.64	6.64	6.59	86,665
January 08, 2026	6.58	6.6	6.6	6.61	6.58	49,263
January 07, 2026	6.63	6.61	6.61	6.63	6.61	32,582
January 06, 2026	6.59	6.64	6.64	6.65	6.58	71,686
January 05, 2026	6.56	6.57	6.57	6.57	6.54	54,733
January 02, 2026	6.48	6.47	6.47	6.48	6.46	83,959
December 30, 2025	6.3	6.32	6.32	6.32	6.3	80,228
December 29, 2025	6.28	6.26	6.26	6.3	6.26	40,744
December 23, 2025	6.22	6.23	6.23	6.23	6.21	28,829
December 22, 2025	6.22	6.23	6.23	6.23	6.21	306,090
December 19, 2025	6.16	6.22	6.22	6.22	6.16	67,173
December 18, 2025	6.11	6.16	6.16	6.17	6.11	78,480
December 17, 2025	6.14	6.08	6.08	6.16	6.08	73,497
December 16, 2025	6.11	6.09	6.09	6.11	6.08	44,262
December 15, 2025	6.19	6.19	6.19	6.2	6.17	24,097
December 12, 2025	6.26	6.17	6.17	6.26	6.17	41,725
December 11, 2025	6.21	6.23	6.23	6.24	6.21	66,532
December 10, 2025	6.34	6.33	6.27	6.35	6.33	60,226
December 09, 2025	6.33	6.33	6.26	6.33	6.3	28,522
December 08, 2025	6.35	6.34	6.27	6.36	6.34	21,641
December 05, 2025	6.35	6.37	6.37	6.39	6.35	77,930
December 04, 2025	6.3	6.29	6.29	6.3	6.28	16,611
December 03, 2025	6.29	6.28	6.28	6.3	6.27	68,937
December 02, 2025	6.32	6.31	6.31	6.34	6.31	48,791
December 01, 2025	6.3	6.33	6.33	6.33	6.28	50,504
November 28, 2025	6.32	6.35	6.35	6.35	6.3	129,165
November 27, 2025	6.32	6.32	6.32	6.32	6.31	16,266
November 26, 2025	6.3	6.32	6.32	6.33	6.3	33,331
November 25, 2025	6.28	6.25	6.25	6.28	6.24	117,399
November 24, 2025	6.23	6.27	6.27	6.29	6.21	47,153
November 21, 2025	6.17	6.2	6.2	6.2	6.14	107,785
November 20, 2025	6.36	6.3	6.3	6.36	6.3	66,845
November 19, 2025	6.24	6.28	6.28	6.32	6.24	176,587
November 18, 2025	6.24	6.27	6.27	6.27	6.23	122,145
November 17, 2025	6.37	6.34	6.34	6.37	6.32	40,641
November 14, 2025	6.31	6.39	6.39	6.39	6.27	137,840
November 13, 2025	6.45	6.38	6.38	6.46	6.38	85,720
November 12, 2025	6.45	6.43	6.43	6.47	6.43	58,871
November 11, 2025	6.42	6.41	6.41	6.42	6.41	24,222
November 10, 2025	6.41	6.4	6.4	6.43	6.4	22,649
November 07, 2025	6.36	6.27	6.27	6.36	6.26	28,179
November 06, 2025	6.43	6.36	6.36	6.44	6.36	50,557
November 05, 2025	6.37	6.44	6.44	6.44	6.37	72,691
November 04, 2025	6.41	6.44	6.44	6.44	6.39	135,637
November 03, 2025	7.53	7.53	7.53	7.53	7.53	53,907
October 31, 2025	6.45	6.43	6.43	6.45	6.42	42,841
October 30, 2025	6.45	6.45	6.45	6.46	6.45	10,839
October 29, 2025	6.47	6.48	6.48	6.5	6.47	97,388
October 28, 2025	6.38	6.41	6.41	6.41	6.37	22,847
October 27, 2025	6.43	6.44	6.44	6.44	6.42	70,887
October 24, 2025	6.37	6.38	6.38	6.38	6.36	12,449
October 23, 2025	6.31	6.34	6.34	6.34	6.3	47,406
October 22, 2025	6.31	6.29	6.29	6.32	6.29	39,772
October 21, 2025	6.32	6.31	6.31	6.32	6.29	36,680
October 20, 2025	6.29	6.33	6.33	6.33	6.27	107,161
October 17, 2025	6.15	6.22	6.22	6.23	6.12	67,375
October 16, 2025	6.26	6.28	6.28	6.28	6.25	157,462
October 15, 2025	6.23	6.22	6.22	6.25	6.2	53,400

iShares MSCI EM IMI ESG Screened UCITS ETF (OM3Y.DE) XETRA