iShares MSCI EM UCITS ETF USD (Acc) (IE00B4L5YC18)
58.07
-0.54
(-0.92%)
USD |
GER |
Oct 07, 16:00
IE00B4L5YC18 Price : 58.07 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 07, 2026 | 58.30 | 58.34 | 57.67 | 58.07 | 70301.00 |
| Oct 06, 2026 | 58.79 | 58.88 | 58.56 | 58.61 | 60927.00 |
| Oct 05, 2026 | 58.71 | 59.06 | 58.65 | 58.97 | 138526.0 |
| Oct 02, 2026 | 57.41 | 57.96 | 57.35 | 57.70 | 157961.0 |
| Oct 01, 2026 | 57.13 | 57.13 | 56.56 | 56.84 | 215413.0 |
| Sep 30, 2026 | 57.01 | 57.14 | 56.60 | 56.70 | 60305.00 |
| Sep 29, 2026 | 56.90 | 57.25 | 56.83 | 57.06 | 43159.00 |
| Sep 28, 2026 | 56.96 | 57.07 | 56.48 | 56.63 | 100313.0 |
| Sep 25, 2026 | 57.27 | 57.50 | 57.11 | 57.33 | 22953.00 |
| Sep 24, 2026 | 57.15 | 57.36 | 56.87 | 56.87 | 167563.0 |
| Sep 23, 2026 | 57.83 | 57.89 | 57.36 | 57.54 | 62903.00 |
| Sep 22, 2026 | 57.42 | 58.10 | 57.22 | 57.90 | 126437.0 |
| Sep 21, 2026 | 57.12 | 57.59 | 57.07 | 57.59 | 56748.00 |
| Sep 18, 2026 | 56.37 | 56.41 | 56.00 | 56.06 | 53474.00 |
| Sep 17, 2026 | 55.58 | 56.16 | 55.49 | 56.15 | 57096.00 |
| Sep 16, 2026 | 55.35 | 55.55 | 55.18 | 55.46 | 46265.00 |
| Sep 15, 2026 | 55.07 | 55.19 | 54.70 | 54.84 | 70979.00 |
| Sep 14, 2026 | 55.46 | 55.50 | 54.88 | 55.15 | 55180.00 |
| Sep 11, 2026 | 56.05 | 56.48 | 55.99 | 56.40 | 32882.00 |
| Sep 10, 2026 | 56.59 | 56.63 | 55.56 | 55.77 | 68017.00 |
| Sep 09, 2026 | 57.06 | 57.10 | 56.55 | 56.68 | 25091.00 |
| Sep 08, 2026 | 56.71 | 57.13 | 56.53 | 57.02 | 71153.00 |
| Sep 07, 2026 | 57.13 | 57.13 | 56.75 | 56.88 | 148406.0 |
| Sep 04, 2026 | 56.02 | 56.61 | 55.92 | 56.61 | 43481.00 |
| Sep 03, 2026 | 55.39 | 55.72 | 55.23 | 55.72 | 29552.00 |
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