UK markets closed

iShares MSCI EM ETF USD Dist (IEEM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,324.25+28.38 (+0.86%)
At close: 04:35PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,300.003,324.503,293.753,324.253,324.2523,042
02 May 20243,274.003,296.003,272.643,295.883,295.888,851
01 May 20243,243.003,247.753,230.003,243.003,243.008,033
30 Apr 20243,260.253,268.753,241.003,241.003,241.0011,419
29 Apr 20243,264.003,265.153,254.253,258.503,258.507,623
26 Apr 20243,243.753,249.753,226.253,247.253,247.25119,301
25 Apr 20243,202.503,207.753,184.253,199.133,199.1318,446
24 Apr 20243,237.253,241.463,216.003,216.253,216.2532,825
23 Apr 20243,211.253,217.753,195.563,203.503,203.5013,783
22 Apr 20243,185.003,198.003,177.003,192.003,192.00132,649
19 Apr 20243,136.253,162.503,130.493,157.253,157.25128,139
18 Apr 20243,180.503,199.253,162.753,173.753,173.7526,302
17 Apr 20243,158.753,167.513,150.003,150.003,150.0025,169
16 Apr 20243,168.503,170.503,148.753,160.003,160.0080,388
15 Apr 20243,237.753,238.003,214.753,218.503,218.5056,070
12 Apr 20243,257.253,262.753,228.503,230.133,230.1315,680
11 Apr 20243,279.253,279.253,259.003,261.883,261.8814,564
10 Apr 20243,276.753,277.693,240.753,245.503,245.5027,967
09 Apr 20243,257.003,263.243,248.273,256.003,256.0031,488
08 Apr 20243,238.003,253.753,227.363,252.633,252.6322,392
05 Apr 20243,223.753,229.753,220.003,228.503,228.50159,395
04 Apr 20243,235.503,256.753,234.123,256.753,256.7592,363
03 Apr 20243,229.503,236.753,226.253,233.753,233.75115,870
02 Apr 20243,243.753,262.753,243.753,248.633,248.6314,919
28 Mar 20243,212.253,220.003,207.503,214.253,214.2567,696
27 Mar 20243,197.003,202.003,193.903,196.003,196.0043,621
26 Mar 20243,203.253,209.603,196.753,200.753,200.75589,893
25 Mar 20243,204.753,208.133,188.933,195.503,195.5012,539
22 Mar 20243,215.503,215.503,202.003,205.133,205.1327,257
21 Mar 20243,203.003,214.403,197.353,214.003,214.0070,506
20 Mar 20243,157.003,174.003,157.003,163.253,163.2514,854
19 Mar 20243,157.003,157.883,142.003,155.253,155.2599,189
18 Mar 20243,179.003,182.253,169.003,170.383,170.3884,918
15 Mar 20243,167.503,170.253,155.253,163.253,163.2527,407
14 Mar 20243,188.003,191.003,176.373,181.883,181.8824,263
13 Mar 20243,187.503,195.753,186.003,189.003,189.00213,345
12 Mar 20243,205.503,207.503,197.253,203.883,203.8822,917
11 Mar 20243,159.753,171.753,154.253,169.253,169.25125,220
08 Mar 20243,169.003,174.503,158.003,152.253,152.2523,977
07 Mar 20243,151.753,161.253,147.503,159.753,159.75158,368
06 Mar 20243,139.503,166.003,139.503,163.003,163.0015,638
05 Mar 20243,134.003,136.753,120.003,120.503,120.5044,352
04 Mar 20243,170.003,172.003,150.003,150.003,150.0027,287
01 Mar 20243,148.253,167.253,145.183,166.753,166.7519,086
29 Feb 20243,139.003,142.003,125.003,128.753,128.7564,345
28 Feb 20243,141.753,141.753,121.003,121.003,121.0014,489
27 Feb 20243,150.503,163.253,150.503,157.253,157.259,263
26 Feb 20243,147.753,155.003,143.503,148.503,148.5058,490
23 Feb 20243,162.503,162.503,156.253,159.253,159.253,476
22 Feb 20243,164.003,179.753,164.003,166.383,166.3850,345
21 Feb 20243,147.003,155.003,144.753,145.253,145.25122,284
20 Feb 20243,140.503,149.003,127.853,132.503,132.50177,422
19 Feb 20243,131.003,145.503,131.003,145.503,145.509,838
16 Feb 20243,149.753,157.003,148.153,149.503,149.5081,178
15 Feb 20243,127.253,129.003,121.953,124.253,124.25151,791
14 Feb 20243,100.003,124.353,097.183,120.503,120.5042,610
13 Feb 20243,123.003,123.003,075.503,075.503,075.50146,649
12 Feb 20243,091.253,136.503,090.503,135.753,135.7514,478
09 Feb 20243,085.003,096.353,072.103,083.503,083.5010,849
08 Feb 20243,098.503,098.503,085.753,088.503,088.5033,656
07 Feb 20243,093.753,106.403,092.503,095.003,095.00133,052
06 Feb 20243,100.503,107.753,092.003,105.753,105.7585,641
05 Feb 20243,037.503,048.003,026.503,045.753,045.7514,280
02 Feb 20243,019.253,026.753,010.003,014.883,014.8836,943
01 Feb 20243,006.503,023.503,003.633,005.253,005.2536,049
31 Jan 20242,989.253,005.752,987.253,001.883,001.8875,127
30 Jan 20243,012.003,013.003,001.503,003.753,003.759,218
29 Jan 20243,038.003,040.503,020.003,022.253,022.25105,961
26 Jan 20243,005.753,018.253,005.003,025.253,025.2513,657
25 Jan 20243,017.253,030.073,014.933,022.753,022.7511,274
24 Jan 20243,007.753,023.253,001.333,020.753,020.7513,596
23 Jan 20242,953.252,987.002,950.252,982.252,982.2521,792
22 Jan 20242,956.502,959.252,946.752,953.502,953.5010,590
19 Jan 20242,972.752,978.202,962.752,967.752,967.756,823
18 Jan 20242,944.002,963.252,944.002,956.752,956.7535,212
17 Jan 20242,944.502,955.752,926.752,927.752,927.7518,680
16 Jan 20243,006.003,015.132,998.002,997.252,997.25121,656
15 Jan 20243,032.753,035.253,022.753,025.253,025.2548,281
12 Jan 20243,022.253,049.753,022.253,040.253,040.2522,315
11 Jan 20243,031.253,032.503,010.503,014.133,014.1315,068
10 Jan 20243,024.003,024.003,010.503,010.503,010.5027,361
09 Jan 20243,033.003,033.003,018.653,025.883,025.8813,347
08 Jan 20243,041.253,048.003,032.403,048.003,048.006,667
05 Jan 20243,060.253,067.003,056.153,061.753,061.7517,581
04 Jan 20243,074.753,077.883,066.003,072.003,072.0025,864
03 Jan 20243,087.503,087.503,069.003,080.003,080.006,449
02 Jan 20243,094.253,113.153,094.253,106.253,106.2555,870
29 Dec 20233,109.003,114.253,106.753,109.003,109.003,235
28 Dec 20233,100.003,122.003,100.003,117.003,117.0030,562
27 Dec 20233,077.253,088.753,064.503,067.253,067.2576,121
22 Dec 20233,030.753,033.753,027.003,030.503,030.5011,191
21 Dec 20233,054.503,067.503,052.253,065.753,065.7533,051
20 Dec 20233,069.503,078.753,046.253,052.133,052.1348,657
19 Dec 20233,039.003,057.503,034.003,053.253,053.2526,473
18 Dec 20233,044.003,052.753,033.753,038.503,038.5030,760
15 Dec 20233,046.753,057.253,040.753,055.003,055.00227,309
14 Dec 20233,034.003,042.183,022.153,035.753,035.7527,179
13 Dec 20233,008.753,012.503,004.003,006.753,006.7534,105
12 Dec 20233,025.003,026.003,009.253,013.753,013.7522,316
11 Dec 20233,003.753,019.502,995.253,019.003,019.0047,192
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...