iShares MSCI EM Small Cap UCITS ETF USD (Dist) (IE00B3F81G20)
101.86
+0.62
(+0.61%)
USD |
GER |
Oct 09, 16:00
IE00B3F81G20 Price : 101.86 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 101.88 | 102.16 | 101.52 | 101.86 | 249.00 |
| Oct 08, 2026 | 101.80 | 101.80 | 101.06 | 101.24 | 1124.00 |
| Oct 07, 2026 | 103.60 | 103.60 | 102.34 | 102.42 | 1350.00 |
| Oct 06, 2026 | 103.48 | 103.88 | 103.26 | 103.38 | 2744.00 |
| Oct 05, 2026 | 102.98 | 103.42 | 102.62 | 102.82 | 967.00 |
| Oct 02, 2026 | 100.66 | 102.12 | 100.66 | 101.60 | 1371.00 |
| Oct 01, 2026 | 100.52 | 100.52 | 99.05 | 100.06 | 3147.00 |
| Sep 30, 2026 | 99.65 | 100.24 | 98.80 | 99.65 | 4428.00 |
| Sep 29, 2026 | 99.49 | 99.77 | 99.23 | 99.23 | 1910.00 |
| Sep 28, 2026 | 99.30 | 99.31 | 98.78 | 99.02 | 2406.00 |
| Sep 25, 2026 | 99.51 | 99.92 | 99.03 | 99.27 | 348.00 |
| Sep 24, 2026 | 99.56 | 99.89 | 99.01 | 99.31 | 5663.00 |
| Sep 23, 2026 | 100.80 | 100.82 | 99.67 | 99.70 | 440.00 |
| Sep 22, 2026 | 99.96 | 100.96 | 99.73 | 100.54 | 649.00 |
| Sep 21, 2026 | 99.31 | 100.44 | 99.25 | 100.20 | 479.00 |
| Sep 18, 2026 | 98.75 | 99.28 | 98.51 | 98.51 | 472.00 |
| Sep 17, 2026 | 97.75 | 98.90 | 97.60 | 98.81 | 760.00 |
| Sep 16, 2026 | 97.88 | 97.88 | 96.93 | 97.55 | 385.00 |
| Sep 15, 2026 | 97.55 | 97.55 | 96.40 | 96.96 | 632.00 |
| Sep 14, 2026 | 98.83 | 98.83 | 97.00 | 97.43 | 1031.00 |
| Sep 11, 2026 | 98.90 | 99.77 | 98.61 | 98.92 | 1088.00 |
| Sep 10, 2026 | 100.40 | 100.40 | 98.14 | 98.14 | 1314.00 |
| Sep 09, 2026 | 99.91 | 100.48 | 99.63 | 99.78 | 1538.00 |
| Sep 08, 2026 | 100.08 | 100.08 | 99.01 | 99.96 | 284.00 |
| Sep 07, 2026 | 100.72 | 100.72 | 99.53 | 99.53 | 895.00 |
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