iShares MSCI EM UCITS ETF USD (Acc) (IE00B4L5YC18)
56.06
+0.30
(+0.55%)
USD |
GER |
Aug 28, 16:00
IE00B4L5YC18 Price : 56.06 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 | 55.94 | 56.15 | 55.83 | 56.06 | 76300.00 |
| Aug 27, 2026 | 55.85 | 56.03 | 55.60 | 55.76 | 40637.00 |
| Aug 26, 2026 | 55.70 | 55.74 | 55.48 | 55.58 | 50792.00 |
| Aug 25, 2026 | 55.01 | 55.36 | 54.93 | 55.35 | 71947.00 |
| Aug 24, 2026 | 54.79 | 55.00 | 54.30 | 54.54 | 102123.0 |
| Aug 21, 2026 | 55.49 | 55.65 | 55.26 | 55.43 | 117080.0 |
| Aug 20, 2026 | 54.94 | 55.01 | 54.18 | 54.75 | 73700.00 |
| Aug 19, 2026 | 54.45 | 55.03 | 54.40 | 54.61 | 130664.0 |
| Aug 18, 2026 | 55.30 | 55.34 | 54.34 | 54.40 | 63575.00 |
| Aug 17, 2026 | 55.97 | 56.46 | 55.87 | 56.36 | 160683.0 |
| Aug 14, 2026 | 55.58 | 55.80 | 55.37 | 55.37 | 54784.00 |
| Aug 13, 2026 | 55.41 | 55.88 | 55.22 | 55.69 | 47930.00 |
| Aug 12, 2026 | 55.00 | 55.53 | 54.97 | 55.32 | 95039.00 |
| Aug 11, 2026 | 54.49 | 54.88 | 54.39 | 54.66 | 56786.00 |
| Aug 10, 2026 | 54.56 | 54.64 | 54.23 | 54.39 | 66247.00 |
| Aug 07, 2026 | 54.29 | 54.97 | 54.20 | 54.58 | 82643.00 |
| Aug 06, 2026 | 54.15 | 54.75 | 53.87 | 54.65 | 62360.00 |
| Aug 05, 2026 | 55.07 | 55.23 | 54.69 | 55.04 | 75878.00 |
| Aug 04, 2026 | 54.12 | 54.94 | 53.85 | 54.94 | 97429.00 |
| Aug 03, 2026 | 53.90 | 53.98 | 52.96 | 53.57 | 195812.0 |
| Jul 31, 2026 | 54.44 | 54.59 | 53.37 | 53.54 | 82011.00 |
| Jul 30, 2026 | 51.33 | 52.72 | 51.08 | 52.69 | 88924.00 |
| Jul 29, 2026 | 51.98 | 52.34 | 51.47 | 51.73 | 126869.0 |
| Jul 28, 2026 | 52.60 | 52.78 | 52.15 | 52.77 | 125358.0 |
| Jul 27, 2026 | 54.44 | 54.51 | 53.20 | 53.24 | 163554.0 |
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