iShares MSCI EM UCITS ETF USD (Dist) (IE00B0M63177)
58.16
+0.30
(+0.52%)
USD |
GER |
Aug 28, 16:00
IE00B0M63177 Price : 58.16 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 58.01 | 58.25 | 57.97 | 58.16 | 22754.00 |
| Aug 27, 2026 | 57.97 | 58.10 | 57.65 | 57.86 | 13701.00 |
| Aug 26, 2026 | 57.83 | 57.85 | 57.58 | 57.69 | 39147.00 |
| Aug 25, 2026 | 57.12 | 57.43 | 56.96 | 57.40 | 33725.00 |
| Aug 24, 2026 | 56.83 | 57.07 | 56.34 | 56.56 | 62706.00 |
| Aug 21, 2026 | 57.55 | 57.74 | 57.28 | 57.49 | 50450.00 |
| Aug 20, 2026 | 57.01 | 57.08 | 56.28 | 56.76 | 82905.00 |
| Aug 19, 2026 | 56.47 | 57.11 | 56.44 | 56.68 | 89495.00 |
| Aug 18, 2026 | 57.31 | 57.36 | 56.38 | 56.44 | 66360.00 |
| Aug 17, 2026 | 58.11 | 58.54 | 57.98 | 58.48 | 46022.00 |
| Aug 14, 2026 | 57.65 | 57.93 | 57.42 | 57.42 | 34536.00 |
| Aug 13, 2026 | 57.57 | 58.02 | 57.35 | 57.82 | 54183.00 |
| Aug 12, 2026 | 57.10 | 57.65 | 57.07 | 57.48 | 34181.00 |
| Aug 11, 2026 | 56.49 | 56.94 | 56.37 | 56.73 | 70858.00 |
| Aug 10, 2026 | 56.64 | 56.70 | 56.22 | 56.40 | 48092.00 |
| Aug 07, 2026 | 56.38 | 57.07 | 56.28 | 56.66 | 56402.00 |
| Aug 06, 2026 | 56.13 | 56.85 | 55.87 | 56.69 | 74713.00 |
| Aug 05, 2026 | 57.10 | 57.27 | 56.73 | 57.08 | 86217.00 |
| Aug 04, 2026 | 56.09 | 56.97 | 55.81 | 56.97 | 404055.0 |
| Aug 03, 2026 | 55.99 | 55.99 | 54.93 | 55.54 | 80159.00 |
| Jul 31, 2026 | 56.47 | 56.67 | 55.37 | 55.52 | 79551.00 |
| Jul 30, 2026 | 53.25 | 54.81 | 53.02 | 54.69 | 65699.00 |
| Jul 29, 2026 | 54.00 | 54.38 | 53.49 | 53.74 | 291560.0 |
| Jul 28, 2026 | 54.55 | 54.77 | 54.14 | 54.75 | 63410.00 |
| Jul 27, 2026 | 56.40 | 56.53 | 55.12 | 55.21 | 72104.00 |
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