iShares MSCI EM Small Cap UCITS ETF USD (Dist)

IEMS
🏛️ germany →
85.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 82.68 83.92 82.68 83.27 0.0M
2024-12-27 83.77 84.07 83.27 83.58 0.0M
2024-12-23 84.29 84.30 83.30 83.83 0.0M
2024-12-20 85.00 85.00 83.25 84.46 0.0M
2024-12-19 84.76 84.76 84.00 84.46 0.0M
2024-12-18 84.92 85.21 84.35 84.71 0.0M
2024-12-17 84.31 84.80 84.31 84.72 0.0M
2024-12-16 85.19 85.25 84.77 85.02 0.0M
2024-12-13 85.77 85.77 84.94 85.18 0.0M
2024-12-12 85.94 86.19 85.38 85.68 0.0M
2024-12-11 85.77 86.17 85.55 86.17 0.0M
2024-12-10 85.04 85.51 84.53 85.35 0.0M
2024-12-09 84.97 85.66 84.64 85.30 0.0M
2024-12-06 84.85 85.24 84.85 84.95 0.0M
2024-12-05 85.49 85.49 84.82 85.48 0.0M
2024-12-04 84.85 85.71 83.99 84.87 0.0M
2024-12-03 85.56 85.56 84.02 84.77 0.0M
2024-12-02 84.27 84.86 84.19 84.79 0.0M
2024-11-29 83.80 84.50 83.80 84.46 0.0M
2024-11-28 83.71 83.89 83.60 83.60 0.0M
2024-11-27 85.07 85.07 83.50 83.50 0.0M
2024-11-26 84.16 84.50 84.16 84.44 0.0M
2024-11-25 85.01 85.01 84.23 84.72 0.0M
2024-11-22 83.40 84.46 83.40 84.23 0.0M
2024-11-21 84.50 84.50 82.42 83.19 0.0M
2024-11-20 83.17 83.60 82.73 83.60 0.0M
2024-11-19 83.18 83.18 82.17 82.87 0.0M
2024-11-18 82.36 82.45 81.78 82.14 0.0M
2024-11-15 82.75 82.91 82.18 82.91 0.0M
2024-11-14 82.46 82.72 82.19 82.42 0.0M
2024-11-13 82.73 82.87 82.37 82.63 0.0M
2024-11-12 83.39 83.63 82.94 83.21 0.0M
2024-11-11 84.44 84.44 84.07 84.39 0.0M
2024-11-08 84.53 84.53 83.67 83.98 0.0M
2024-11-07 85.76 85.76 84.70 85.14 0.0M
2024-11-06 84.93 85.28 84.29 84.44 0.0M
2024-11-05 83.61 83.61 83.03 83.61 0.0M
2024-11-04 83.49 84.08 83.31 84.08 0.0M
2024-11-01 84.01 84.28 83.84 83.84 0.0M
2024-10-31 83.21 83.79 83.13 83.36 0.0M
2024-10-30 83.62 83.62 83.04 83.11 0.0M
2024-10-29 83.16 83.83 82.94 83.49 0.0M
2024-10-28 83.69 83.70 83.20 83.70 0.0M
2024-10-25 83.15 83.69 82.99 83.69 0.0M
2024-10-24 83.93 84.09 83.46 83.65 0.0M
2024-10-23 84.49 84.49 84.17 84.17 0.0M
2024-10-22 84.75 84.92 84.07 84.66 0.0M
2024-10-21 85.27 85.27 84.49 85.00 0.0M
2024-10-18 85.58 85.95 85.45 85.68 0.0M
2024-10-17 85.50 85.64 85.03 85.22 0.0M
2024-10-16 85.62 85.88 85.11 85.74 0.0M
2024-10-15 85.27 85.27 84.51 84.77 0.0M
2024-10-14 84.79 85.46 84.70 85.12 0.0M
2024-10-11 84.99 85.06 84.45 84.97 0.0M
2024-10-10 84.79 85.63 84.17 84.48 0.0M
2024-10-09 84.43 84.65 84.15 84.61 0.0M
2024-10-08 84.46 84.78 83.85 84.37 0.0M
2024-10-07 85.78 85.78 84.99 85.52 0.0M
2024-10-04 85.10 85.43 84.01 84.69 0.0M
2024-10-03 85.37 85.37 84.58 85.05 0.0M
2024-10-02 86.37 86.37 85.39 86.10 0.0M
2024-10-01 85.44 85.89 84.80 85.70 0.0M
2024-09-30 84.80 85.52 84.68 84.79 0.0M
2024-09-27 85.35 85.58 84.81 84.81 0.0M
2024-09-26 84.97 85.78 84.54 84.68 0.0M
2024-09-25 84.01 84.25 83.82 84.15 0.0M
2024-09-24 83.93 84.82 83.47 84.53 0.0M
2024-09-23 83.58 83.66 83.21 83.36 0.0M
2024-09-20 82.83 83.27 82.83 83.18 0.0M
2024-09-19 83.19 83.53 82.95 83.53 0.0M
2024-09-18 83.00 83.00 82.46 82.57 0.0M
2024-09-17 82.91 83.17 82.70 83.17 0.0M
2024-09-16 82.62 82.87 82.29 82.33 0.0M
2024-09-13 81.87 82.92 81.87 82.40 0.0M
2024-09-12 81.87 81.87 81.41 81.41 0.0M
2024-09-11 80.71 81.17 79.94 80.51 0.0M
2024-09-10 80.51 80.97 80.48 80.85 0.0M
2024-09-09 80.97 81.56 80.47 80.85 0.0M
2024-09-06 80.90 81.23 80.11 80.11 0.0M
2024-09-05 81.20 81.58 80.85 81.43 0.0M
2024-09-04 81.19 81.65 81.00 81.36 0.0M
2024-09-03 83.00 83.00 81.78 82.11 0.0M
2024-09-02 83.05 83.05 82.60 82.60 0.0M
2024-08-30 83.04 83.44 83.04 83.31 0.0M
2024-08-29 82.33 82.76 82.06 82.76 0.0M
2024-08-28 82.37 82.57 82.09 82.55 0.0M
2024-08-27 82.85 82.85 82.41 82.57 0.0M
2024-08-26 82.62 82.62 82.13 82.13 0.0M
2024-08-23 82.46 82.60 81.63 82.37 0.0M
2024-08-22 82.12 82.39 81.92 81.96 0.0M
2024-08-21 82.18 82.65 82.03 82.49 0.0M
2024-08-20 82.56 82.79 82.14 82.14 0.0M
2024-08-19 82.27 82.65 81.98 82.45 0.0M
2024-08-16 81.74 82.08 81.60 81.88 0.0M
2024-08-15 80.72 81.78 80.72 81.76 0.0M
2024-08-14 80.33 80.46 79.84 80.36 0.0M
2024-08-13 80.57 80.72 80.15 80.72 0.0M
2024-08-12 80.49 80.82 80.46 80.50 0.0M
2024-08-09 80.15 80.75 80.02 80.15 0.0M
2024-08-08 79.25 80.08 78.73 80.07 0.0M
2024-08-07 78.92 79.86 78.59 79.27 0.0M
2024-08-06 77.44 77.71 76.60 77.12 0.0M
2024-08-05 76.19 76.58 74.63 76.48 0.0M
2024-08-02 82.28 82.28 79.80 80.60 0.0M
2024-08-01 84.02 84.10 83.35 83.38 0.0M
2024-07-31 83.73 83.98 83.41 83.98 0.0M
2024-07-30 83.16 83.31 82.89 82.89 0.0M
2024-07-29 82.78 83.28 82.32 82.50 0.0M
2024-07-26 83.20 83.20 82.68 82.74 0.0M
2024-07-25 82.69 82.78 82.28 82.54 0.0M
2024-07-24 82.80 83.55 82.80 83.01 0.0M
2024-07-23 82.57 83.89 82.57 82.89 0.0M
2024-07-22 82.76 83.38 82.60 83.38 0.0M
2024-07-19 83.25 83.29 82.74 82.84 0.0M
2024-07-18 84.39 84.67 83.54 83.60 0.0M
2024-07-17 86.14 86.14 85.11 85.20 0.0M
2024-07-16 85.65 86.34 85.45 86.14 0.0M
2024-07-15 86.40 86.40 85.66 85.75 0.0M
2024-07-12 86.30 86.57 86.05 86.36 0.0M
2024-07-11 86.13 86.57 86.11 86.43 0.0M
2024-07-10 86.15 86.24 85.75 85.99 0.0M
2024-07-09 85.71 85.95 85.50 85.81 0.0M
2024-07-08 85.65 85.76 85.44 85.71 0.0M
2024-07-05 85.90 85.98 85.67 85.69 0.0M
2024-07-04 86.55 86.55 85.12 85.12 0.0M
2024-07-03 85.16 85.92 84.68 85.59 0.0M
2024-07-02 85.51 85.79 84.46 85.58 0.0M
2024-07-01 86.23 86.23 84.56 85.72 0.0M
2024-06-28 85.63 86.70 85.63 85.89 0.0M
2024-06-27 85.84 85.84 84.49 85.05 0.0M
2024-06-26 86.10 86.10 85.40 85.56 0.0M
2024-06-25 85.40 85.70 84.86 85.09 0.0M
2024-06-24 85.99 86.03 85.25 85.71 0.0M
2024-06-21 85.88 86.19 85.69 85.86 0.0M
2024-06-20 86.36 86.36 85.35 85.64 0.0M
2024-06-19 86.21 86.21 85.05 85.05 0.0M
2024-06-18 85.53 86.14 85.32 85.67 0.0M
2024-06-17 85.92 85.92 85.47 85.61 0.0M
2024-06-14 85.22 85.49 84.70 85.23 0.0M
2024-06-13 84.69 84.86 84.21 84.64 0.0M
2024-06-12 84.39 84.92 84.39 84.66 0.0M
2024-06-11 84.24 84.24 83.75 83.84 0.0M
2024-06-10 83.71 84.12 83.31 83.94 0.0M
2024-06-07 83.29 83.45 82.84 83.24 0.0M
2024-06-06 82.48 82.81 82.42 82.79 0.0M
2024-06-05 81.59 82.20 81.27 82.20 0.0M
2024-06-04 80.99 81.43 80.81 81.22 0.0M
2024-06-03 83.85 83.85 82.97 83.22 0.0M
2024-05-31 82.57 83.05 82.57 82.90 0.0M
2024-05-30 83.25 83.50 82.93 83.50 0.0M
2024-05-29 83.74 83.82 83.27 83.82 0.0M
2024-05-28 84.31 84.31 83.82 83.92 0.0M
2024-05-27 84.68 84.68 84.01 84.35 0.0M
2024-05-24 84.07 84.15 83.55 84.15 0.0M
2024-05-23 84.56 84.56 83.60 83.82 0.0M
2024-05-22 84.36 84.59 84.23 84.36 0.0M
2024-05-21 84.27 84.63 84.14 84.63 0.0M
2024-05-20 85.08 85.08 84.40 84.55 0.0M
2024-05-17 84.28 84.68 84.10 84.64 0.0M
2024-05-16 84.10 84.13 83.65 84.13 0.0M
2024-05-15 83.53 84.20 83.30 84.20 0.0M
2024-05-14 82.64 83.54 82.57 83.53 0.0M
2024-05-13 83.01 83.14 82.56 83.14 0.0M
2024-05-10 83.34 83.34 82.79 82.96 0.0M
2024-05-09 83.52 83.52 83.02 83.13 0.0M
2024-05-08 83.70 83.70 83.01 83.01 0.0M
2024-05-07 83.58 83.58 83.11 83.40 0.0M
2024-05-06 84.16 84.21 83.62 84.15 0.0M
2024-05-03 83.97 84.43 83.60 84.22 0.0M
2024-05-02 83.99 84.20 83.61 84.20 0.0M
2024-04-30 83.67 83.67 82.84 82.84 0.0M
2024-04-29 82.89 83.49 82.89 83.30 0.0M
2024-04-26 82.60 82.63 82.20 82.50 0.0M
2024-04-25 81.58 81.93 81.21 81.59 0.0M
2024-04-24 82.71 82.71 81.51 81.61 0.0M
2024-04-23 81.75 81.81 81.11 81.56 0.0M
2024-04-22 80.67 81.11 80.34 81.11 0.0M
2024-04-19 79.96 81.02 79.96 80.69 0.0M
2024-04-18 81.67 81.91 81.00 81.33 0.0M
2024-04-17 80.62 81.31 80.34 80.79 0.0M
2024-04-16 81.38 81.38 80.28 80.55 0.0M
2024-04-15 82.76 82.76 81.67 82.41 0.0M
2024-04-12 83.34 83.34 82.45 82.70 0.0M
2024-04-11 82.73 82.83 82.16 82.71 0.0M
2024-04-10 82.89 83.08 82.00 82.47 0.0M
2024-04-09 82.87 82.87 82.43 82.83 0.0M
2024-04-08 82.01 82.68 82.01 82.68 0.0M
2024-04-05 82.01 82.44 81.50 82.40 0.0M
2024-04-04 81.76 82.91 81.66 82.61 0.0M
2024-04-03 81.47 81.92 81.44 81.52 0.0M
2024-04-02 82.22 82.33 81.39 81.75 0.0M
2024-03-28 80.52 81.18 80.52 81.18 0.0M
2024-03-27 80.45 80.99 80.41 80.44 0.0M
2024-03-26 80.60 80.73 80.04 80.15 0.0M
2024-03-25 81.00 81.00 80.43 80.62 0.0M
2024-03-22 81.04 81.04 80.60 80.82 0.0M
2024-03-21 80.55 80.70 80.24 80.68 0.0M
2024-03-20 79.92 79.97 79.35 79.96 0.0M
2024-03-19 79.95 80.16 79.72 80.02 0.0M
2024-03-18 80.64 80.64 80.11 80.21 0.0M
2024-03-15 80.21 80.34 79.69 80.28 0.0M
2024-03-14 80.46 80.46 79.67 79.87 0.0M
2024-03-13 80.09 80.09 79.50 79.68 0.0M
2024-03-12 81.01 81.01 80.57 80.82 0.0M
2024-03-11 80.97 80.97 80.52 80.93 0.0M
2024-03-08 80.51 81.07 80.48 80.48 0.0M
2024-03-07 80.89 81.00 80.71 80.88 0.0M
2024-03-06 80.80 81.30 80.71 81.16 0.0M
2024-03-05 81.26 81.33 80.72 81.33 0.0M
2024-03-04 81.57 81.57 81.28 81.29 0.0M
2024-03-01 81.23 81.63 81.01 81.63 0.0M
2024-02-29 80.38 80.85 79.99 80.85 0.0M
2024-02-28 80.88 80.88 80.09 80.42 0.0M
2024-02-27 80.96 80.97 80.57 80.76 0.0M
2024-02-26 81.11 81.18 80.85 80.92 0.0M
2024-02-23 81.45 81.45 80.78 81.09 0.0M
2024-02-22 80.66 81.33 80.66 81.10 0.0M
2024-02-21 80.80 81.36 80.54 81.36 0.0M
2024-02-20 80.56 81.39 80.56 81.39 0.0M
2024-02-19 81.11 81.18 80.70 80.95 0.0M
2024-02-16 80.89 81.03 80.54 81.03 0.0M
2024-02-15 80.40 80.57 79.71 80.46 0.0M
2024-02-14 79.86 80.29 79.45 80.07 0.0M
2024-02-13 79.70 79.97 79.16 79.16 0.0M
2024-02-12 79.48 80.77 79.48 80.77 0.0M
2024-02-09 79.40 80.08 79.40 79.73 0.0M
2024-02-08 80.48 80.57 80.33 80.36 0.0M
2024-02-07 80.14 80.77 80.02 80.39 0.0M
2024-02-06 79.73 80.73 79.65 80.73 0.0M
2024-02-05 78.69 79.65 78.69 79.65 0.0M
2024-02-02 79.09 79.09 78.43 78.76 0.0M
2024-02-01 78.79 79.19 78.09 78.70 0.0M
2024-01-31 78.02 78.81 78.02 78.36 0.0M
2024-01-30 78.53 78.53 77.58 77.67 0.0M
2024-01-29 78.43 78.43 77.50 77.72 0.0M
2024-01-26 78.00 78.00 77.10 77.39 0.0M
2024-01-25 77.49 78.14 77.18 77.88 0.0M
2024-01-24 77.22 77.90 77.22 77.78 0.0M
2024-01-23 76.82 77.13 76.49 77.03 0.0M
2024-01-22 77.34 77.42 76.88 77.42 0.0M
2024-01-19 77.10 77.10 76.38 76.90 0.0M
2024-01-18 76.05 76.91 76.05 76.79 0.0M
2024-01-17 77.01 77.01 76.27 76.27 0.0M
2024-01-16 77.72 77.89 77.39 77.60 0.0M
2024-01-15 78.54 78.54 77.83 78.00 0.0M
2024-01-12 78.22 78.53 77.79 78.19 0.0M
2024-01-11 78.53 79.07 77.60 77.60 0.0M
2024-01-10 78.52 79.45 78.12 78.55 0.0M
2024-01-09 79.08 79.08 77.87 78.48 0.0M
2024-01-08 79.11 79.11 78.35 78.54 0.0M
2024-01-05 78.71 79.57 78.42 79.57 0.0M
2024-01-04 79.39 79.39 78.62 78.77 0.0M
2024-01-03 78.58 78.80 77.98 78.68 0.0M
2024-01-02 78.66 78.66 78.02 78.54 0.0M