iShares MSCI EM UCITS ETF USD (Dist) (IE00B0M63177)
58.67
-1.08
(-1.81%)
USD |
GER |
Oct 08, 16:00
IE00B0M63177 Price : 58.67 for Oct. 8, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | 58.91 | 59.00 | 58.67 | 58.67 | 27087.00 |
| Oct 07, 2026 | 59.97 | 60.03 | 59.35 | 59.75 | 12979.00 |
| Oct 06, 2026 | 60.63 | 60.65 | 60.30 | 60.30 | 58796.00 |
| Oct 05, 2026 | 60.53 | 60.94 | 60.44 | 60.77 | 74826.00 |
| Oct 02, 2026 | 59.11 | 59.73 | 59.11 | 59.43 | 42266.00 |
| Oct 01, 2026 | 58.89 | 58.89 | 58.25 | 58.55 | 60365.00 |
| Sep 30, 2026 | 58.72 | 58.82 | 58.35 | 58.43 | 24271.00 |
| Sep 29, 2026 | 58.58 | 58.96 | 58.50 | 58.79 | 37520.00 |
| Sep 28, 2026 | 58.71 | 58.78 | 58.19 | 58.29 | 54060.00 |
| Sep 25, 2026 | 59.03 | 59.29 | 58.86 | 59.08 | 35324.00 |
| Sep 24, 2026 | 58.88 | 59.08 | 58.65 | 58.65 | 28903.00 |
| Sep 23, 2026 | 59.57 | 59.60 | 59.09 | 59.27 | 20857.00 |
| Sep 22, 2026 | 59.21 | 59.82 | 58.97 | 59.64 | 42443.00 |
| Sep 21, 2026 | 58.87 | 59.34 | 58.80 | 59.34 | 18921.00 |
| Sep 18, 2026 | 58.06 | 58.09 | 57.70 | 57.74 | 30184.00 |
| Sep 17, 2026 | 57.25 | 57.88 | 57.19 | 57.88 | 21977.00 |
| Sep 16, 2026 | 57.45 | 57.62 | 57.25 | 57.52 | 44131.00 |
| Sep 15, 2026 | 57.20 | 57.30 | 56.81 | 56.93 | 259727.0 |
| Sep 14, 2026 | 57.63 | 57.64 | 57.01 | 57.27 | 24281.00 |
| Sep 11, 2026 | 58.23 | 58.69 | 58.10 | 58.53 | 33968.00 |
| Sep 10, 2026 | 58.81 | 58.82 | 57.80 | 57.92 | 64080.00 |
| Sep 09, 2026 | 59.24 | 59.29 | 58.69 | 58.87 | 28758.00 |
| Sep 08, 2026 | 58.89 | 59.33 | 58.71 | 59.23 | 18826.00 |
| Sep 07, 2026 | 59.29 | 59.29 | 58.94 | 59.06 | 30437.00 |
| Sep 04, 2026 | 58.07 | 58.80 | 58.06 | 58.74 | 39617.00 |
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