iShares MSCI EM Asia UCITS ETF USD (Acc) (IE00B5L8K969)
266.00
+1.30
(+0.49%)
USD |
GER |
Oct 09, 16:00
IE00B5L8K969 Price : 266.00 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 266.05 | 267.40 | 265.70 | 266.00 | 12622.00 |
| Oct 08, 2026 | 266.30 | 266.40 | 264.65 | 264.70 | 13425.00 |
| Oct 07, 2026 | 271.25 | 271.65 | 268.20 | 270.20 | 18543.00 |
| Oct 06, 2026 | 274.30 | 274.35 | 272.85 | 273.15 | 25297.00 |
| Oct 05, 2026 | 274.85 | 276.10 | 274.25 | 275.60 | 29188.00 |
| Oct 02, 2026 | 268.70 | 272.05 | 268.45 | 270.70 | 16645.00 |
| Oct 01, 2026 | 267.50 | 267.50 | 264.50 | 266.05 | 23384.00 |
| Sep 30, 2026 | 266.45 | 267.15 | 264.25 | 265.00 | 20881.00 |
| Sep 29, 2026 | 267.90 | 268.15 | 266.25 | 267.55 | 29434.00 |
| Sep 28, 2026 | 266.15 | 267.20 | 263.85 | 264.90 | 78450.00 |
| Sep 25, 2026 | 267.90 | 269.45 | 267.60 | 268.10 | 20333.00 |
| Sep 24, 2026 | 267.25 | 268.20 | 265.80 | 265.80 | 17833.00 |
| Sep 23, 2026 | 270.25 | 270.45 | 268.15 | 268.95 | 17408.00 |
| Sep 22, 2026 | 268.45 | 271.80 | 267.15 | 270.90 | 19706.00 |
| Sep 21, 2026 | 266.50 | 269.30 | 266.30 | 269.30 | 13796.00 |
| Sep 18, 2026 | 262.25 | 262.50 | 260.55 | 260.95 | 26052.00 |
| Sep 17, 2026 | 257.90 | 261.35 | 257.70 | 261.25 | 15958.00 |
| Sep 16, 2026 | 256.65 | 258.15 | 256.15 | 257.30 | 47014.00 |
| Sep 15, 2026 | 254.95 | 256.00 | 253.55 | 253.85 | 15118.00 |
| Sep 14, 2026 | 257.45 | 257.55 | 254.40 | 255.50 | 21183.00 |
| Sep 11, 2026 | 260.25 | 262.40 | 259.95 | 262.25 | 16259.00 |
| Sep 10, 2026 | 263.45 | 263.75 | 258.25 | 259.10 | 16053.00 |
| Sep 09, 2026 | 265.95 | 266.20 | 263.30 | 264.30 | 9930.00 |
| Sep 08, 2026 | 264.80 | 266.20 | 263.20 | 265.70 | 21333.00 |
| Sep 07, 2026 | 266.35 | 266.45 | 264.00 | 265.15 | 85622.00 |
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