iShares Core MSCI EM IMI UCITS ETF USD Dist (IE00BD45KH83)
6.435
+0.03
(+0.53%)
USD |
GER |
Aug 28, 16:00
IE00BD45KH83 Price : 6.435 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 | 6.412 | 6.441 | 6.412 | 6.435 | 34603.00 |
| Aug 27, 2026 | 6.404 | 6.426 | 6.382 | 6.401 | 57524.00 |
| Aug 26, 2026 | 6.391 | 6.395 | 6.367 | 6.382 | 237271.0 |
| Aug 25, 2026 | 6.308 | 6.349 | 6.296 | 6.349 | 70976.00 |
| Aug 24, 2026 | 6.278 | 6.303 | 6.232 | 6.255 | 181081.0 |
| Aug 21, 2026 | 6.352 | 6.365 | 6.326 | 6.342 | 418668.0 |
| Aug 20, 2026 | 6.30 | 6.305 | 6.216 | 6.270 | 380866.0 |
| Aug 19, 2026 | 6.246 | 6.307 | 6.236 | 6.257 | 397578.0 |
| Aug 18, 2026 | 6.340 | 6.343 | 6.237 | 6.237 | 254610.0 |
| Aug 17, 2026 | 6.419 | 6.464 | 6.402 | 6.457 | 174806.0 |
| Aug 14, 2026 | 6.373 | 6.398 | 6.35 | 6.351 | 107198.0 |
| Aug 13, 2026 | 6.355 | 6.415 | 6.344 | 6.390 | 182832.0 |
| Aug 12, 2026 | 6.304 | 6.370 | 6.304 | 6.351 | 84701.00 |
| Aug 11, 2026 | 6.254 | 6.302 | 6.246 | 6.275 | 206429.0 |
| Aug 10, 2026 | 6.267 | 6.275 | 6.238 | 6.248 | 228510.0 |
| Aug 07, 2026 | 6.234 | 6.307 | 6.22 | 6.266 | 598935.0 |
| Aug 06, 2026 | 6.217 | 6.281 | 6.183 | 6.271 | 184005.0 |
| Aug 05, 2026 | 6.308 | 6.318 | 6.266 | 6.300 | 211457.0 |
| Aug 04, 2026 | 6.196 | 6.295 | 6.165 | 6.295 | 216849.0 |
| Aug 03, 2026 | 6.165 | 6.165 | 6.059 | 6.121 | 210437.0 |
| Jul 31, 2026 | 6.197 | 6.228 | 6.089 | 6.108 | 395658.0 |
| Jul 30, 2026 | 5.870 | 6.027 | 5.846 | 6.020 | 266348.0 |
| Jul 29, 2026 | 5.957 | 5.985 | 5.904 | 5.924 | 413379.0 |
| Jul 28, 2026 | 6.025 | 6.050 | 5.977 | 6.050 | 350547.0 |
| Jul 27, 2026 | 6.221 | 6.235 | 6.092 | 6.107 | 232956.0 |
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