Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Msci Em-a (IEMA)
Ishr Msci Em-a (IEMA) Historical

IEMA Ishr Msci Em-a

38.70

0.145 (0.38%)

Jun 17 2024 - Closed

Delayed by 15 minutes

IEMA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	38.555	0.05	0.13%	38.70	40.45	37.95	8,388
Jun 13 2024	38.505	-0.23	-0.58%	38.67	41.255	38.46	78,670
Jun 12 2024	38.73	0.63	1.65%	38.38	41.21	37.98	155,865
Jun 11 2024	38.10	-0.27	-0.70%	38.31	38.335	38.065	7,195
Jun 10 2024	38.37	0.06	0.17%	38.18	38.40	38.03	20,523
Jun 07 2024	38.305	-0.23	-0.58%	38.59	41.185	38.085	26,075
Jun 06 2024	38.53	0.29	0.75%	38.47	38.775	38.395	172,472
Jun 05 2024	38.245	0.71	1.91%	37.93	38.29	37.61	21,793
Jun 04 2024	37.53	-0.67	-1.75%	37.51	40.705	37.475	19,977
Jun 03 2024	38.20	0.66	1.76%	38.38	38.77	38.105	47,136
May 31 2024	37.54	-0.67	-1.75%	37.68	37.97	37.525	46,560
May 30 2024	38.21	-0.03	-0.08%	37.92	38.28	37.865	15,784
May 29 2024	38.24	-0.67	-1.72%	38.52	38.54	38.20	21,153
May 28 2024	38.91	-0.02	-0.05%	39.08	39.10	38.80	23,637
May 24 2024	38.93	-0.08	-0.21%	38.77	38.965	38.69	473
May 23 2024	39.01	-0.15	-0.38%	39.15	41.505	38.82	18,369
May 22 2024	39.16	-0.04	-0.10%	39.25	39.315	39.11	460,747
May 21 2024	39.20	-0.28	-0.71%	39.18	39.265	39.09	12,942
May 20 2024	39.48	-0.13	-0.33%	39.52	39.66	39.305	13,777
May 17 2024	39.61	0.16	0.41%	39.32	39.66	39.31	4,400
May 16 2024	39.45	0.17	0.43%	39.30	39.635	39.21	25,602
May 15 2024	39.28	0.42	1.08%	38.99	41.145	38.78	9,423
May 14 2024	38.86	0.16	0.41%	38.72	41.15	38.47	5,356
May 13 2024	38.70	0.31	0.81%	38.47	38.80	38.47	3,596
May 10 2024	38.39	0.15	0.38%	38.49	38.755	38.39	8,907
May 09 2024	38.245	0.09	0.22%	38.11	38.265	38.035	7,847
May 08 2024	38.16	-0.12	-0.31%	38.15	38.215	37.93	19,773
May 07 2024	38.28	-0.03	-0.08%	38.20	38.395	38.125	34,867
May 03 2024	38.31	0.48	1.27%	38.07	41.065	37.94	62,830
May 02 2024	37.83	0.64	1.73%	37.69	40.76	37.54	20,031
May 01 2024	37.185	-0.09	-0.23%	37.13	37.29	37.075	8,359
Apr 30 2024	37.27	-0.24	-0.64%	37.57	40.635	34.01	2,627
Apr 29 2024	37.51	0.38	1.02%	37.45	37.56	37.39	14,667
Apr 26 2024	37.13	0.45	1.23%	37.25	37.42	36.975	88,912
Apr 25 2024	36.68	-0.04	-0.11%	36.67	36.93	36.39	13,935
Apr 24 2024	36.72	0.20	0.55%	37.03	37.03	36.65	16,488
Apr 23 2024	36.52	0.44	1.22%	36.37	36.56	36.305	32,072
Apr 22 2024	36.08	0.15	0.42%	36.10	36.175	35.95	12,982
Apr 19 2024	35.93	-0.24	-0.66%	35.68	36.005	35.60	36,099
Apr 18 2024	36.17	0.28	0.78%	36.10	36.425	36.01	7,366
Apr 17 2024	35.89	-0.03	-0.08%	35.96	36.13	35.885	18,965
Apr 16 2024	35.92	-0.76	-2.07%	36.05	36.13	35.825	16,132
Apr 15 2024	36.68	-0.04	-0.11%	36.87	37.01	36.59	126,628
Apr 12 2024	36.72	-0.56	-1.50%	37.24	40.35	36.635	185,619
Apr 11 2024	37.28	0.10	0.27%	37.53	37.665	37.24	28,815
Apr 10 2024	37.18	-0.48	-1.27%	37.96	40.88	37.15	93,488
Apr 09 2024	37.66	0.11	0.29%	37.67	37.855	37.56	13,613
Apr 08 2024	37.55	0.33	0.89%	37.31	37.585	37.245	31,849
Apr 05 2024	37.22	-0.48	-1.27%	37.10	37.315	37.05	8,125
Apr 04 2024	37.70	0.39	1.05%	37.32	37.71	37.295	10,086
Apr 03 2024	37.31	0.00	0.00%	37.11	37.465	36.92	9,786
Apr 02 2024	37.31	0.19	0.51%	37.31	37.465	37.265	25,936
Mar 28 2024	37.12	0.28	0.76%	37.07	37.265	36.87	34,492
Mar 27 2024	36.84	-0.10	-0.27%	36.88	36.935	36.80	1,253,089
Mar 26 2024	36.94	0.02	0.05%	37.11	37.14	36.93	28,005
Mar 25 2024	36.92	0.05	0.14%	36.92	36.975	36.825	12,009
Mar 22 2024	36.87	-0.41	-1.09%	37.04	37.075	36.87	1,052,940
Mar 21 2024	37.275	0.49	1.35%	37.48	37.51	36.91	53,255
Mar 20 2024	36.78	0.22	0.60%	36.64	36.85	36.62	119,893
Mar 19 2024	36.56	-0.34	-0.92%	36.68	36.745	36.505	431,159

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions