iShares MSCI EM UCITS ETF USD (Dist) (IEEM.SW)

Swiss - Swiss Delayed price. Currency in USD

Add to watchlist

41.81

-0.54

(-1.29%)

As of 11:37AM CEST. Market open.

Time period:

29 May 2023 - 29 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 May 2024	42.22	42.22	41.81	41.81	41.81	7,451
28 May 2024	42.67	42.68	42.35	42.35	42.35	2,226
27 May 2024	42.94	42.94	42.51	42.60	42.60	1,727
24 May 2024	41.94	42.44	41.94	42.43	42.43	7,536
23 May 2024	42.77	42.88	42.35	42.35	42.35	9,820
22 May 2024	42.69	42.90	42.58	42.72	42.72	7,829
21 May 2024	42.67	42.87	42.61	42.75	42.75	18,492
17 May 2024	42.98	43.24	42.87	43.24	43.24	6,208
16 May 2024	42.92	43.04	42.72	43.03	43.03	3,010
15 May 2024	42.47	42.79	42.42	42.79	42.79	4,876
14 May 2024	42.26	42.36	42.01	42.22	42.22	3,851
13 May 2024	42.04	42.35	41.99	42.17	42.17	4,702
10 May 2024	41.99	42.11	41.86	41.92	41.92	2,630
08 May 2024	41.70	41.70	41.42	41.55	41.55	64,271
07 May 2024	41.72	41.77	41.60	41.77	41.77	15,188
06 May 2024	41.87	41.92	41.78	41.88	41.88	3,256
03 May 2024	41.39	41.76	41.29	41.69	41.69	907,178
02 May 2024	40.92	41.15	40.92	41.15	41.15	2,090
30 Apr 2024	40.86	40.86	40.55	40.55	40.55	35,864
29 Apr 2024	40.83	40.92	40.78	40.88	40.88	4,654
26 Apr 2024	40.57	40.57	40.44	40.45	40.45	957
25 Apr 2024	40.07	40.17	39.82	39.84	39.84	11,787
24 Apr 2024	40.38	40.38	39.98	39.98	39.98	1,195
23 Apr 2024	39.63	40.00	39.63	39.75	39.75	4,444
22 Apr 2024	39.33	39.43	39.20	39.35	39.35	8,523
19 Apr 2024	38.99	39.26	38.92	39.22	39.22	1,712
18 Apr 2024	39.79	39.92	39.56	39.56	39.56	1,017
17 Apr 2024	39.31	39.47	39.24	39.24	39.24	6,942
16 Apr 2024	39.48	39.53	39.16	39.24	39.24	6,526
15 Apr 2024	40.42	40.42	39.98	40.03	40.03	8,307
12 Apr 2024	40.76	40.82	40.08	40.15	40.15	4,877
11 Apr 2024	41.03	41.06	40.79	40.83	40.83	861
10 Apr 2024	41.56	41.58	40.68	40.69	40.69	1,054
09 Apr 2024	41.26	41.42	41.22	41.42	41.42	332
08 Apr 2024	40.84	41.19	40.84	41.17	41.17	3,874
05 Apr 2024	40.68	40.77	40.57	40.76	40.76	17,922
04 Apr 2024	41.16	41.29	41.00	41.22	41.22	2,406
03 Apr 2024	40.65	40.70	40.55	40.69	40.69	2,621
02 Apr 2024	40.68	40.96	40.68	40.86	40.86	4,122
28 Mar 2024	40.59	40.65	40.40	40.63	40.63	17,836
27 Mar 2024	40.06	40.44	40.06	40.31	40.31	1,969
26 Mar 2024	40.53	40.63	40.34	40.40	40.40	159,106
25 Mar 2024	40.34	40.44	40.28	40.40	40.40	16,369
22 Mar 2024	40.51	40.51	40.35	40.42	40.42	5,501
21 Mar 2024	41.28	41.28	40.76	40.76	40.76	1,358
20 Mar 2024	40.11	40.26	40.07	40.26	40.26	10,869
19 Mar 2024	40.13	40.13	39.88	39.88	39.88	3,805
18 Mar 2024	40.63	40.63	40.33	40.35	40.35	10,739
15 Mar 2024	40.29	40.46	40.29	40.32	40.32	4,402
14 Mar 2024	40.85	40.85	40.53	40.58	40.58	9,648
14 Mar 2024	0.1175 Dividend
13 Mar 2024	40.83	40.94	40.78	40.83	40.71	219,432
12 Mar 2024	40.97	41.00	40.94	40.95	40.83	1,547
11 Mar 2024	40.64	40.64	40.51	40.62	40.50	4,978
08 Mar 2024	40.63	40.74	40.56	40.69	40.58	5,650
07 Mar 2024	40.12	40.35	40.12	40.35	40.23	6,269
06 Mar 2024	39.92	40.29	39.92	40.26	40.15	3,038
05 Mar 2024	39.75	39.83	39.69	39.73	39.62	5,057
04 Mar 2024	40.19	40.19	40.01	40.06	39.95	5,575
01 Mar 2024	39.77	40.10	39.65	40.06	39.94	23,038
29 Feb 2024	39.67	39.70	39.56	39.56	39.45	1,171
28 Feb 2024	39.76	39.76	39.56	39.58	39.47	6,674
27 Feb 2024	40.06	40.10	40.02	40.06	39.95	161,692
26 Feb 2024	39.83	39.99	39.81	39.87	39.76	32,440
23 Feb 2024	40.13	40.15	39.99	40.07	39.95	2,395
22 Feb 2024	40.16	40.22	39.94	39.94	39.83	2,939
21 Feb 2024	39.82	39.82	39.63	39.69	39.57	2,232
20 Feb 2024	39.61	39.80	39.56	39.62	39.50	5,913
19 Feb 2024	39.56	39.56	39.52	39.54	39.43	3,054
16 Feb 2024	39.63	39.72	39.53	39.67	39.56	1,493
15 Feb 2024	39.26	39.41	39.24	39.41	39.30	1,273
14 Feb 2024	38.89	39.17	38.89	39.13	39.01	3,673
13 Feb 2024	39.50	39.50	38.75	38.76	38.65	3,344
12 Feb 2024	39.06	39.54	39.06	39.54	39.43	13,474
09 Feb 2024	38.94	39.06	38.80	38.90	38.79	3,797
08 Feb 2024	39.09	39.15	38.90	38.92	38.81	139,281
07 Feb 2024	39.08	39.21	39.04	39.06	38.94	2,019
06 Feb 2024	38.97	39.05	38.78	39.05	38.94	11,633
05 Feb 2024	38.31	38.31	38.08	38.16	38.05	4,394
02 Feb 2024	38.57	38.57	38.03	38.08	37.98	4,332
01 Feb 2024	37.81	38.32	37.81	38.17	38.06	5,066
31 Jan 2024	37.94	38.17	37.86	38.17	38.07	2,494
30 Jan 2024	38.24	38.24	38.00	38.00	37.89	519
29 Jan 2024	38.55	38.64	38.24	38.31	38.20	20,984
26 Jan 2024	38.10	38.38	38.03	38.34	38.23	3,426
25 Jan 2024	38.38	38.55	38.35	38.35	38.24	3,301
24 Jan 2024	38.40	38.63	38.40	38.52	38.41	9,202
23 Jan 2024	37.72	37.72	37.51	37.72	37.61	18,582
22 Jan 2024	37.33	37.63	37.33	37.57	37.46	11,338
19 Jan 2024	37.69	37.69	37.51	37.65	37.54	922
18 Jan 2024	37.44	37.53	37.44	37.53	37.42	2,356
17 Jan 2024	37.11	37.28	37.03	37.03	36.92	11,995
16 Jan 2024	38.14	38.19	37.97	38.01	37.90	4,363
15 Jan 2024	38.58	38.58	38.52	38.52	38.41	3,592
12 Jan 2024	38.63	38.96	38.57	38.80	38.69	9,695
11 Jan 2024	38.69	38.69	38.26	38.26	38.15	6,331
10 Jan 2024	38.33	38.49	38.31	38.31	38.20	13,305
09 Jan 2024	38.74	38.74	38.50	38.53	38.41	2,591
08 Jan 2024	38.66	38.66	38.50	38.54	38.43	36,880
05 Jan 2024	38.80	38.80	38.70	38.72	38.60	548
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,935.70-99.20(-1.23%)

AUD/USD0.6647-0.0012(-0.18%)

ASX 2007,665.60-101.10(-1.30%)

OIL80.48+0.65(+0.81%)

GOLD2,344.50-12.00(-0.51%)

Bitcoin AUD102,009.45-801.11(-0.78%)

iShares MSCI EM UCITS ETF USD (Dist) (IEEM.SW)

ALL ORDS
7,935.70
-99.20(-1.23%)

AUD/USD
0.6647
-0.0012(-0.18%)

ASX 200
7,665.60
-101.10(-1.30%)

OIL
80.48
+0.65(+0.81%)

GOLD
2,344.50
-12.00(-0.51%)

Bitcoin AUD
102,009.45
-801.11(-0.78%)