Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

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

82.55
+0.41
+(0.50%)
At close: April 17 at 8:05:32 AM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202582.9682.9682.6482.5582.5553
Apr 16, 202582.0382.8881.8482.1482.145,961
Apr 15, 202581.9482.8281.9482.4282.424,877
Apr 14, 202581.7382.1781.7081.7081.70459
Apr 11, 202579.3579.7478.9079.7179.71972
Apr 10, 202581.8681.8679.2278.4378.43430
Apr 9, 202575.4376.7073.8974.5474.544,140
Apr 8, 202576.9178.0276.0977.0777.074,732
Apr 7, 202578.0078.0073.8476.1176.113,894
Apr 4, 202582.6483.1577.8079.3179.313,928
Apr 3, 202583.7483.9683.2283.6183.611,822
Apr 2, 202584.2984.6484.0784.7184.718,373
Apr 1, 202583.7684.2583.7584.2684.265,953
Mar 31, 202583.2483.6382.8083.2983.291,402
Mar 28, 202585.0685.2484.1584.2284.22588
Mar 27, 202584.7785.7084.7785.4185.41192
Mar 26, 202585.1385.4985.0385.2185.211,443
Mar 25, 202585.5785.5785.3885.6385.633,339
Mar 24, 202586.0086.0985.6585.7585.75771
Mar 21, 202585.9885.9885.8685.5385.53166
Mar 20, 202585.3786.0085.2685.3285.326,110
Mar 19, 202585.5986.0085.5985.7585.755,384
Mar 18, 202585.8285.9885.3285.4385.43736
Mar 17, 202584.1685.2783.9885.3885.38754
Mar 14, 202584.0684.3184.0684.4384.431,330
Mar 13, 202583.1083.8083.1083.0983.09748
Mar 12, 202582.6784.2082.6783.7983.793
Mar 11, 202583.6083.9982.9183.1283.12740
Mar 10, 202583.6785.1083.6783.4383.431,226
Mar 7, 202585.2085.3784.1584.5484.542,776
Mar 6, 202584.6185.0784.5785.0285.02558
Mar 5, 202584.5685.4284.2984.5284.528,296
Mar 4, 202582.5984.0982.2482.1382.137,977
Mar 3, 202583.3083.3382.7983.3183.314,753
Feb 28, 202582.7382.7382.4382.6082.60215
Feb 27, 202583.8985.2183.8984.3684.362,037
Feb 26, 202585.5086.3285.3285.7585.75735
Feb 25, 202585.9385.9384.8985.0085.003,162
Feb 24, 202587.1687.1685.3885.3085.301,447
Feb 21, 202587.0187.0186.2186.5886.582,491
Feb 20, 202586.4686.8586.4686.6586.65447
Feb 19, 202585.6986.1585.5885.8185.811,785
Feb 18, 202586.0086.0085.4685.7285.72838
Feb 17, 202585.9985.9985.7085.7085.701,214
Feb 14, 202585.6585.9785.4885.5685.56689
Feb 13, 202585.7285.7284.9885.7985.79227
Feb 12, 202585.2185.2184.7684.7484.74534
Feb 11, 202583.9685.9783.9685.5285.524,732
Feb 10, 202585.7385.8385.7385.7185.71242
Feb 7, 202586.0086.0385.1785.4785.47426
Feb 6, 202585.8785.8785.3685.5985.59436
Feb 5, 202585.2785.2785.1885.2785.271,690
Feb 4, 202584.2385.3484.2385.1185.11181
Feb 3, 202586.0086.0083.2684.2284.22888
Jan 31, 202585.8085.8085.8085.3485.34113
Jan 30, 202584.7485.5484.7485.2985.29161
Jan 29, 202585.0285.0284.7684.6884.686,044
Jan 28, 202583.1983.8583.1983.6683.66604
Jan 27, 202584.1585.0183.7184.4684.462,690
Jan 24, 202586.7786.9686.2286.3386.331,575
Jan 23, 202586.1786.6285.8186.6286.62325
Jan 22, 202585.6385.6385.6385.9085.90552
Jan 21, 202585.0986.3385.0986.1586.157,408
Jan 20, 202585.2886.6685.2886.3686.36421
Jan 17, 202585.5285.7784.9485.4585.45783
Jan 16, 2025 0.7847 Dividend
Jan 16, 202585.9985.9984.9885.1985.19459
Jan 15, 202585.4586.3785.4585.9685.1818
Jan 14, 202585.1185.4084.7385.1884.40756
Jan 13, 202584.2584.4484.1784.2583.491,606
Jan 10, 202586.9586.9585.4985.7284.94577
Jan 9, 202587.1187.7687.1187.5186.71745
Jan 8, 202588.0088.7087.9688.2487.43388
Jan 7, 202589.0089.6488.6789.1188.2960,959
Jan 6, 202587.7388.9987.5688.4687.6516,393
Jan 3, 202586.8687.7586.8687.2286.42501
Jan 2, 202586.3487.8486.3386.8886.09483
Dec 31, 202487.3287.3987.3287.3686.565,988
Dec 30, 202486.5787.6886.0186.5785.773,982
Dec 27, 202488.0988.1186.6987.2786.477,009
Dec 24, 202486.4786.9086.4787.3086.50715
Dec 23, 202487.5187.5187.1486.8686.07313
Dec 20, 202487.0387.8586.8687.8887.0811,680
Dec 19, 202488.0088.0087.3887.6886.88462
Dec 18, 202488.6788.6788.6788.7287.92120
Dec 17, 202488.0189.0788.0188.7487.93162
Dec 16, 202488.9689.4888.9589.0888.271,356
Dec 13, 202489.5689.7589.1789.2988.487,675
Dec 12, 202490.5290.5289.6989.9389.112,691
Dec 11, 202489.7790.2589.7690.4089.57255
Dec 10, 202489.6389.6989.5889.5788.75834
Dec 9, 202490.0690.6890.0090.3289.49441
Dec 6, 202490.2390.4089.6589.8188.992,536
Dec 5, 202489.4490.5189.3789.7988.971,786
Dec 4, 202489.0089.8988.9989.4188.59396
Dec 3, 202489.4189.7288.4788.7887.961,118
Dec 2, 202489.0189.2688.4888.7587.941,350
Nov 29, 202488.5088.8688.5089.3188.49284
Nov 28, 202486.2188.2286.2188.2287.4272
Nov 27, 202488.7688.8288.1988.3287.511,645
Nov 26, 202488.3788.9588.3788.4387.637,156
Nov 25, 202488.9489.0588.9488.6087.79238
Nov 22, 202487.3488.0387.2587.3686.571,352
Nov 21, 202487.0087.0687.0087.2186.42351
Nov 20, 202487.9187.9286.2686.9686.16192
Nov 19, 202488.4388.4388.4387.7286.9224
Nov 18, 202486.2287.2886.2286.8586.06731
Nov 15, 202486.2587.3386.2586.9386.13349
Nov 14, 202487.0987.3286.7786.7986.00290
Nov 13, 202488.1188.1387.4787.3186.51293
Nov 12, 202488.9288.9687.9087.9787.17256
Nov 11, 202489.5089.8487.0089.5988.77346
Nov 8, 202490.6790.9789.8590.0789.241,595
Nov 7, 202490.5291.6690.5291.8591.01187
Nov 6, 202491.6591.8090.3390.6989.86894
Nov 5, 202490.9190.9890.0790.9990.1572
Nov 4, 202491.1491.2890.6291.1890.34585
Nov 1, 202491.3291.5690.6191.0790.24919
Oct 31, 202490.9391.3690.6090.6889.85443
Oct 30, 202490.4090.7190.3690.7189.8830
Oct 29, 202490.0490.5689.5690.2589.431,383
Oct 28, 202490.6691.3790.1690.3989.56516
Oct 25, 202490.4090.4090.1790.3289.491,349
Oct 24, 202490.3890.3890.3890.3889.55-
Oct 23, 202490.6991.0690.6990.7189.8999
Oct 22, 202491.4191.5591.2591.3890.55124
Oct 21, 202492.3992.3992.3891.6490.80469
Oct 18, 202493.4993.4992.7993.0392.18514
Oct 17, 202492.7593.6792.0392.6391.78193
Oct 16, 202492.7693.7092.7593.6892.82578
Oct 15, 202492.8493.1992.3392.1391.29335
Oct 14, 202492.2694.0492.2692.9492.094,508
Oct 11, 202492.0693.0492.0692.9892.13470
Oct 10, 202493.1793.1792.2292.3791.53675
Oct 9, 202492.6592.9392.1192.7291.875,852
Oct 8, 202492.9093.2892.8192.7291.881,575
Oct 7, 202492.1394.0192.1393.7492.88145
Oct 4, 202493.7994.7892.9693.3292.47315
Oct 3, 202494.5194.5193.2993.7492.88868
Oct 2, 202494.8695.5294.3294.8293.951,918
Oct 1, 202495.0295.3193.7494.0493.191,438
Sep 30, 202493.5595.7393.5594.9994.121,095
Sep 27, 202494.6595.3494.6595.1194.241,277
Sep 26, 202494.3095.8194.3094.9494.071,093
Sep 25, 202493.4694.5193.4694.0393.171,780
Sep 24, 202493.3394.1193.3294.3293.461,816
Sep 23, 202492.6993.3692.4293.1492.281,003
Sep 20, 202492.1092.6092.1092.6691.81226
Sep 19, 202492.6993.0992.4792.9192.068,670
Sep 18, 202491.7791.8291.7091.9191.071,280
Sep 17, 202492.5092.5092.2092.5491.70693
Sep 16, 202491.8992.2491.1392.0791.236,295
Sep 13, 202491.0291.1990.6691.3490.51258
Sep 12, 202490.0990.2089.5789.8289.001,030
Sep 11, 202489.3189.3188.8088.9188.10252
Sep 10, 202489.0189.3489.0189.3488.528,686
Sep 9, 202488.8189.9088.8189.1388.322,654
Sep 6, 202490.0091.0989.0088.8988.071,274
Sep 5, 202489.6090.4089.6089.9989.16379
Sep 4, 202489.8390.3489.3290.1589.336,583
Sep 3, 202491.3192.0090.4790.4789.641,331
Sep 2, 202491.3092.2790.3491.3990.562,669
Aug 30, 202492.2492.4091.9091.8290.981,283
Aug 29, 202491.4691.7891.4691.4290.58391
Aug 28, 202491.9191.9191.6091.6190.77224
Aug 27, 202492.0592.5192.0592.1391.28425
Aug 23, 202491.4092.0591.4092.3691.51625
Aug 22, 202491.5991.5991.5990.9890.15633
Aug 21, 202490.9992.0790.9991.8791.032,947
Aug 20, 202491.6491.8491.2991.2990.468,573
Aug 19, 202490.5691.0290.5691.5790.735,507
Aug 16, 202490.1390.1589.9689.9689.1474
Aug 15, 202488.7089.9488.7089.7488.92394
Aug 14, 202486.4288.6786.4288.4987.6850
Aug 13, 202488.1088.5087.7788.3287.51333
Aug 12, 202488.0688.1987.7988.0687.26392
Aug 9, 202487.7287.7287.2887.4286.62301
Aug 8, 202486.6087.1986.3187.3186.51196
Aug 7, 202486.3986.7886.0186.7585.961,646
Aug 6, 202484.5784.8883.7684.4783.702,248
Aug 5, 202483.3084.4281.9484.4283.655,035
Aug 2, 202488.8488.8887.8687.9687.15848
Aug 1, 202490.4890.6589.8089.8088.98545
Jul 31, 202490.6790.9090.3390.8390.016,361
Jul 30, 202490.1090.1089.8689.6488.823,307
Jul 29, 202490.1890.1989.2289.3188.49212
Jul 26, 202490.0190.0389.7790.0389.201,111
Jul 25, 202489.4090.1389.2189.6488.82712
Jul 24, 202490.4690.5090.1090.0289.2011,606
Jul 23, 202490.1290.8089.4990.4289.592,478
Jul 22, 202490.0490.6789.7290.2389.418,161
Jul 19, 202491.3091.3090.0090.4489.612,102
Jul 18, 2024 0.8225 Dividend
Jul 18, 202492.0192.1491.1691.4790.64512
Jul 17, 202493.2894.0092.7493.1191.441,632
Jul 16, 202493.4593.9493.1593.7292.041,909
Jul 15, 202492.9194.0292.9193.6892.001,565
Jul 12, 202493.9894.4492.8993.9792.29374
Jul 11, 202493.5094.1693.2493.9392.253,332
Jul 10, 202493.1993.2092.7293.1491.47758
Jul 9, 202492.7993.1392.5392.7891.12745
Jul 8, 202492.1393.2492.1392.8891.213,613
Jul 5, 202492.4093.2192.4092.8291.16457
Jul 4, 202492.0693.3892.0692.5090.854,807
Jul 3, 202490.9692.3090.9692.4290.773,474
Jul 2, 202491.4091.8790.5691.6189.9751,693
Jul 1, 202491.6292.1191.2591.7890.1414,380
Jun 28, 202491.4092.2791.4092.2090.557,508
Jun 27, 202491.0491.3390.8290.6589.037,040
Jun 26, 202491.6691.8291.1991.1889.554,237
Jun 25, 202492.2492.2491.3291.1689.53725
Jun 24, 202492.1592.1591.1792.0490.396,493
Jun 21, 202491.9792.9891.5591.7190.07279
Jun 20, 202491.9392.0791.4091.6189.979,095
Jun 19, 202492.4992.4991.4692.2890.631,111
Jun 18, 202492.1692.3491.7292.2190.5621,042
Jun 17, 202491.9191.9191.2791.6590.021,383
Jun 14, 202488.7992.3988.7991.1389.508,014
Jun 13, 202491.1291.3390.6491.0389.40784
Jun 12, 202490.9892.0190.8791.9290.287,104
Jun 11, 202490.3491.2289.7590.0288.416,292
Jun 10, 202490.1190.7090.0490.2588.6411,667
Jun 7, 202490.2990.8589.5489.9688.354,081
Jun 6, 202489.5990.0589.5989.9288.313,567
Jun 5, 202488.7889.2188.4089.0687.474,814
Jun 4, 202487.9888.3587.3788.1586.586,933
Jun 3, 202490.6491.0690.3390.4788.8513,632
May 31, 202489.8490.3789.5790.3788.751,854
May 30, 202489.8090.3789.3090.2888.666,481
May 29, 202490.8490.8990.1890.2888.662,639
May 28, 202491.7192.5590.1691.2989.655,031
May 24, 202490.1391.3090.1390.9789.343,064
May 23, 202490.4191.3290.4190.7589.131,680
May 22, 202492.0092.0091.2091.7890.143,833
May 21, 202491.7191.9391.5891.5889.943,671
May 20, 202492.3092.3089.9891.8690.222,230
May 17, 202490.6992.0690.6991.9290.272,714
May 16, 202491.5891.6490.9291.2589.615,090
May 15, 202490.4391.3190.1991.3189.683,372
May 14, 202489.4090.3289.4090.2788.661,917
May 13, 202489.8489.9389.1789.7188.118,614
May 10, 202489.1989.6389.1989.3087.701,058
May 9, 202489.7389.7389.0589.3887.781,602
May 8, 202489.4690.0689.2990.0688.456,418
May 7, 202490.0290.2389.4389.7888.174,647
May 3, 202489.6891.0089.6890.6088.974,219
May 2, 202489.3790.1189.2789.7888.17858
May 1, 202488.6888.7288.4888.7487.15354
Apr 30, 202489.1089.5188.6689.1587.563,921
Apr 29, 202489.4389.6288.8689.2887.685,272
Apr 26, 202489.1089.1088.1388.3386.766,332
Apr 25, 202487.6087.8086.6787.5786.003,269
Apr 24, 202488.3988.3987.2987.4385.873,800
Apr 23, 202486.7187.5386.6287.0885.528,022
Apr 22, 202485.6986.4385.6986.1484.601,288
Apr 19, 202485.5086.5985.3086.1784.633,464
Apr 18, 202487.6887.6886.3286.6885.131,939
Apr 17, 202486.4486.5785.8986.1984.6528,819

Related Tickers