iShares MSCI EMU IMI Screened UCITS ETF EUR A (IE00BFNM3B99)
11.45
+0.09
(+0.79%)
EUR |
GER |
Aug 28, 16:00
IE00BFNM3B99 Price : 11.45 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 | 11.44 | 11.47 | 11.43 | 11.45 | 55301.00 |
| Aug 27, 2026 | 11.47 | 11.47 | 11.35 | 11.36 | 396468.0 |
| Aug 26, 2026 | 11.45 | 11.48 | 11.41 | 11.44 | 59061.00 |
| Aug 25, 2026 | 11.47 | 11.48 | 11.42 | 11.43 | 2.209M |
| Aug 24, 2026 | 11.40 | 11.43 | 11.39 | 11.41 | 47120.00 |
| Aug 21, 2026 | 11.39 | 11.43 | 11.39 | 11.43 | 25347.00 |
| Aug 20, 2026 | 11.39 | 11.40 | 11.33 | 11.36 | 91937.00 |
| Aug 19, 2026 | 11.45 | 11.48 | 11.38 | 11.38 | 13659.00 |
| Aug 18, 2026 | 11.54 | 11.54 | 11.45 | 11.45 | 159879.0 |
| Aug 17, 2026 | 11.62 | 11.64 | 11.57 | 11.57 | 24059.00 |
| Aug 14, 2026 | 11.62 | 11.62 | 11.58 | 11.58 | 13324.00 |
| Aug 13, 2026 | 11.61 | 11.63 | 11.60 | 11.60 | 141309.0 |
| Aug 12, 2026 | 11.59 | 11.60 | 11.56 | 11.57 | 108342.0 |
| Aug 11, 2026 | 11.55 | 11.59 | 11.54 | 11.56 | 102341.0 |
| Aug 10, 2026 | 11.55 | 11.58 | 11.52 | 11.53 | 32514.00 |
| Aug 07, 2026 | 11.52 | 11.59 | 11.52 | 11.54 | 49536.00 |
| Aug 06, 2026 | 11.50 | 11.53 | 11.50 | 11.51 | 37570.00 |
| Aug 05, 2026 | 11.52 | 11.52 | 11.46 | 11.46 | 31906.00 |
| Aug 04, 2026 | 11.44 | 11.47 | 11.40 | 11.47 | 306843.0 |
| Aug 03, 2026 | 11.32 | 11.37 | 11.30 | 11.36 | 358836.0 |
| Jul 31, 2026 | 11.32 | 11.36 | 11.20 | 11.24 | 386684.0 |
| Jul 30, 2026 | 11.11 | 11.25 | 11.09 | 11.25 | 82384.00 |
| Jul 29, 2026 | 11.16 | 11.16 | 11.06 | 11.08 | 688300.0 |
| Jul 28, 2026 | 11.17 | 11.17 | 11.12 | 11.16 | 24813.00 |
| Jul 27, 2026 | 11.28 | 11.32 | 11.15 | 11.15 | 55562.00 |
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