iShares MSCI EM Small Cap UCITS ETF USD (Dist) (IE00B3F81G20)
100.24
+0.62
(+0.62%)
USD |
GER |
Aug 28, 16:00
IE00B3F81G20 Price : 100.24 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 | 99.77 | 100.44 | 99.77 | 100.24 | 1370.00 |
| Aug 27, 2026 | 99.54 | 99.99 | 99.45 | 99.62 | 667.00 |
| Aug 26, 2026 | 99.42 | 99.48 | 98.86 | 99.24 | 1125.00 |
| Aug 25, 2026 | 97.76 | 98.28 | 97.62 | 98.01 | 3731.00 |
| Aug 24, 2026 | 97.55 | 97.55 | 96.40 | 96.44 | 562.00 |
| Aug 21, 2026 | 97.10 | 97.22 | 96.57 | 96.96 | 1936.00 |
| Aug 20, 2026 | 97.74 | 97.74 | 96.38 | 97.34 | 1035.00 |
| Aug 19, 2026 | 96.61 | 98.28 | 96.61 | 97.10 | 526.00 |
| Aug 18, 2026 | 98.40 | 98.40 | 96.96 | 96.96 | 1352.00 |
| Aug 17, 2026 | 99.60 | 99.99 | 98.87 | 99.99 | 2162.00 |
| Aug 14, 2026 | 99.00 | 99.09 | 98.40 | 98.74 | 4309.00 |
| Aug 13, 2026 | 98.65 | 99.83 | 98.65 | 99.50 | 580.00 |
| Aug 12, 2026 | 98.80 | 99.49 | 98.72 | 98.75 | 292.00 |
| Aug 11, 2026 | 97.97 | 98.45 | 97.58 | 98.32 | 369.00 |
| Aug 10, 2026 | 98.65 | 98.65 | 97.67 | 97.88 | 2049.00 |
| Aug 07, 2026 | 96.95 | 97.69 | 96.81 | 97.15 | 2662.00 |
| Aug 06, 2026 | 97.69 | 97.83 | 96.55 | 97.79 | 797.00 |
| Aug 05, 2026 | 96.16 | 96.68 | 95.80 | 96.23 | 3236.00 |
| Aug 04, 2026 | 95.41 | 96.15 | 94.79 | 96.03 | 872.00 |
| Aug 03, 2026 | 93.18 | 93.23 | 92.09 | 92.71 | 2369.00 |
| Jul 31, 2026 | 92.23 | 92.29 | 90.47 | 90.84 | 1229.00 |
| Jul 30, 2026 | 89.77 | 91.00 | 89.01 | 90.67 | 5043.00 |
| Jul 29, 2026 | 91.36 | 91.52 | 90.62 | 90.92 | 840.00 |
| Jul 28, 2026 | 92.68 | 92.78 | 91.75 | 92.78 | 437.00 |
| Jul 27, 2026 | 94.34 | 94.77 | 93.25 | 93.37 | 608.00 |
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