iShares Core MSCI EM IMI UCITS ETF USD Dist (IE00BD45KH83)
6.500
+0.04
(+0.66%)
USD |
GER |
Oct 09, 16:00
IE00BD45KH83 Price : 6.500 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 6.498 | 6.529 | 6.496 | 6.500 | 46728.00 |
| Oct 08, 2026 | 6.493 | 6.495 | 6.458 | 6.458 | 176828.0 |
| Oct 07, 2026 | 6.596 | 6.610 | 6.536 | 6.572 | 92284.00 |
| Oct 06, 2026 | 6.656 | 6.661 | 6.629 | 6.633 | 51012.00 |
| Oct 05, 2026 | 6.639 | 6.681 | 6.634 | 6.666 | 177694.0 |
| Oct 02, 2026 | 6.501 | 6.560 | 6.497 | 6.53 | 120016.0 |
| Oct 01, 2026 | 6.468 | 6.468 | 6.400 | 6.427 | 329805.0 |
| Sep 30, 2026 | 6.448 | 6.468 | 6.411 | 6.418 | 154547.0 |
| Sep 29, 2026 | 6.442 | 6.477 | 6.430 | 6.460 | 117405.0 |
| Sep 28, 2026 | 6.440 | 6.451 | 6.388 | 6.400 | 462951.0 |
| Sep 25, 2026 | 6.472 | 6.499 | 6.452 | 6.473 | 33313.00 |
| Sep 24, 2026 | 6.466 | 6.483 | 6.429 | 6.429 | 49599.00 |
| Sep 23, 2026 | 6.536 | 6.536 | 6.488 | 6.499 | 63289.00 |
| Sep 22, 2026 | 6.493 | 6.561 | 6.47 | 6.543 | 153476.0 |
| Sep 21, 2026 | 6.465 | 6.509 | 6.450 | 6.509 | 160718.0 |
| Sep 18, 2026 | 6.379 | 6.387 | 6.340 | 6.344 | 145525.0 |
| Sep 17, 2026 | 6.293 | 6.359 | 6.288 | 6.359 | 25306.00 |
| Sep 16, 2026 | 6.345 | 6.361 | 6.318 | 6.353 | 61216.00 |
| Sep 15, 2026 | 6.312 | 6.324 | 6.270 | 6.285 | 142609.0 |
| Sep 14, 2026 | 6.363 | 6.367 | 6.296 | 6.32 | 108774.0 |
| Sep 11, 2026 | 6.423 | 6.471 | 6.419 | 6.461 | 73020.00 |
| Sep 10, 2026 | 6.487 | 6.487 | 6.371 | 6.39 | 267203.0 |
| Sep 09, 2026 | 6.533 | 6.544 | 6.476 | 6.499 | 41926.00 |
| Sep 08, 2026 | 6.50 | 6.541 | 6.482 | 6.535 | 84574.00 |
| Sep 07, 2026 | 6.541 | 6.543 | 6.509 | 6.516 | 192753.0 |
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