iShares MSCI EM IMI Screened UCITS ETF USD A (IE00BFNM3P36)
9.18
+0.05
(+0.55%)
USD |
GER |
Aug 28, 16:00
IE00BFNM3P36 Price : 9.18 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 | 9.157 | 9.197 | 9.148 | 9.18 | 99788.00 |
| Aug 27, 2026 | 9.148 | 9.171 | 9.099 | 9.13 | 142928.0 |
| Aug 26, 2026 | 9.105 | 9.121 | 9.081 | 9.09 | 156814.0 |
| Aug 25, 2026 | 9.008 | 9.055 | 8.982 | 9.043 | 184051.0 |
| Aug 24, 2026 | 8.96 | 8.993 | 8.876 | 8.914 | 412147.0 |
| Aug 21, 2026 | 9.056 | 9.085 | 9.025 | 9.039 | 230762.0 |
| Aug 20, 2026 | 8.992 | 8.997 | 8.869 | 8.953 | 287839.0 |
| Aug 19, 2026 | 8.908 | 9.003 | 8.892 | 8.934 | 395055.0 |
| Aug 18, 2026 | 9.042 | 9.058 | 8.886 | 8.90 | 190513.0 |
| Aug 17, 2026 | 9.158 | 9.228 | 9.139 | 9.21 | 140554.0 |
| Aug 14, 2026 | 9.09 | 9.13 | 9.047 | 9.063 | 191443.0 |
| Aug 13, 2026 | 9.084 | 9.151 | 9.048 | 9.116 | 373784.0 |
| Aug 12, 2026 | 8.998 | 9.097 | 8.998 | 9.062 | 294282.0 |
| Aug 11, 2026 | 8.925 | 8.986 | 8.907 | 8.96 | 218929.0 |
| Aug 10, 2026 | 8.946 | 8.953 | 8.886 | 8.913 | 293957.0 |
| Aug 07, 2026 | 8.89 | 9.001 | 8.868 | 8.934 | 138349.0 |
| Aug 06, 2026 | 8.867 | 8.968 | 8.816 | 8.94 | 158466.0 |
| Aug 05, 2026 | 9.008 | 9.027 | 8.941 | 8.991 | 182416.0 |
| Aug 04, 2026 | 8.849 | 8.991 | 8.806 | 8.991 | 382794.0 |
| Aug 03, 2026 | 8.811 | 8.824 | 8.645 | 8.744 | 409985.0 |
| Jul 31, 2026 | 8.883 | 8.896 | 8.696 | 8.726 | 346647.0 |
| Jul 30, 2026 | 8.384 | 8.608 | 8.335 | 8.602 | 340667.0 |
| Jul 29, 2026 | 8.50 | 8.55 | 8.411 | 8.457 | 243138.0 |
| Jul 28, 2026 | 8.602 | 8.629 | 8.528 | 8.622 | 456131.0 |
| Jul 27, 2026 | 8.889 | 8.915 | 8.703 | 8.717 | 193172.0 |
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