iShares Emerg Mkts Equity Enh Actv UCITS ETF USD A (EMEE.AS)
8.128
+0.10
(+1.25%)
USD |
AEX |
Oct 28, 16:00
EMEE.AS Price : 8.128 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 8.126 | 8.132 | 8.113 | 8.128 | 86610.00 |
| Oct 27, 2026 | 7.93 | 7.967 | 7.918 | 8.028 | 96648.00 |
| Oct 26, 2026 | 7.844 | 7.925 | 7.815 | 7.914 | 126474.0 |
| Oct 23, 2026 | 7.909 | 7.922 | 7.883 | 7.933 | 227239.0 |
| Oct 22, 2026 | 7.949 | 7.952 | 7.905 | 7.903 | 92490.00 |
| Oct 21, 2026 | 8.127 | 8.163 | 8.113 | 8.163 | 63524.00 |
| Oct 20, 2026 | 8.064 | 8.14 | 8.00 | 8.10 | 255409.0 |
| Oct 19, 2026 | 8.159 | 8.165 | 8.122 | 8.163 | 124475.0 |
| Oct 16, 2026 | 8.149 | 8.165 | 8.10 | 8.116 | 61125.00 |
| Oct 15, 2026 | 8.079 | 8.105 | 8.05 | 8.153 | 200740.0 |
| Oct 14, 2026 | 8.381 | 8.401 | 8.29 | 8.283 | 104270.0 |
| Oct 13, 2026 | 8.374 | 8.402 | 8.369 | 8.402 | 66525.00 |
| Oct 12, 2026 | 8.554 | 8.56 | 8.463 | 8.472 | 208837.0 |
| Oct 09, 2026 | 8.545 | 8.565 | 8.535 | 8.552 | 194376.0 |
| Oct 08, 2026 | 8.522 | 8.531 | 8.474 | 8.487 | 148611.0 |
| Oct 07, 2026 | 8.686 | 8.689 | 8.562 | 8.622 | 186471.0 |
| Oct 06, 2026 | 8.763 | 8.786 | 8.754 | 8.77 | 291894.0 |
| Oct 05, 2026 | 8.738 | 8.826 | 8.725 | 8.826 | 41956.00 |
| Oct 02, 2026 | 8.603 | 8.704 | 8.594 | 8.655 | 276617.0 |
| Oct 01, 2026 | 8.601 | 8.603 | 8.50 | 8.51 | 82087.00 |
| Sep 30, 2026 | 8.597 | 8.607 | 8.553 | 8.56 | 1.525M |
| Sep 29, 2026 | 8.57 | 8.617 | 8.565 | 8.608 | 62501.00 |
| Sep 28, 2026 | 8.616 | 8.625 | 8.536 | 8.56 | 407829.0 |
| Sep 25, 2026 | 8.658 | 8.712 | 8.658 | 8.674 | 67311.00 |
| Sep 24, 2026 | 8.65 | 8.673 | 8.598 | 8.598 | 185140.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median