iShares MSCI EM Consumer Growth UCITS ETF USD Acc (IE00BKM4H197)
29.86
+0.42
(+1.41%)
USD |
GER |
Oct 09, 16:00
IE00BKM4H197 Price : 29.86 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 29.70 | 29.95 | 29.70 | 29.86 | 510.00 |
| Oct 08, 2026 | 29.38 | 29.58 | 29.38 | 29.44 | 69.00 |
| Oct 07, 2026 | 29.64 | 29.68 | 29.54 | 29.62 | 464.00 |
| Oct 06, 2026 | 29.58 | 29.68 | 29.48 | 29.58 | 2738.00 |
| Oct 05, 2026 | 29.26 | 29.56 | 29.26 | 29.54 | 1104.00 |
| Oct 02, 2026 | 29.12 | 29.31 | 29.07 | 29.07 | 1685.00 |
| Oct 01, 2026 | 29.47 | 29.48 | 29.17 | 29.26 | 2796.00 |
| Sep 30, 2026 | 29.49 | 29.49 | 29.33 | 29.38 | 397.00 |
| Sep 29, 2026 | 29.42 | 29.49 | 29.26 | 29.33 | 5810.00 |
| Sep 28, 2026 | 29.56 | 29.70 | 29.55 | 29.56 | 1125.00 |
| Sep 25, 2026 | 29.55 | 29.64 | 29.55 | 29.56 | 1702.00 |
| Sep 24, 2026 | 29.68 | 29.72 | 29.54 | 29.54 | 34.00 |
| Sep 23, 2026 | 29.88 | 29.89 | 29.64 | 29.64 | 86.00 |
| Sep 22, 2026 | 29.72 | 30.08 | 29.72 | 29.95 | 568.00 |
| Sep 21, 2026 | 29.62 | 29.80 | 29.62 | 29.75 | 946.00 |
| Sep 18, 2026 | 29.77 | 29.77 | 29.48 | 29.48 | 391.00 |
| Sep 17, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 124.00 |
| Sep 16, 2026 | 29.60 | 29.70 | 29.44 | 29.52 | 50.00 |
| Sep 15, 2026 | 29.90 | 29.90 | 29.62 | 29.62 | 522.00 |
| Sep 14, 2026 | 29.74 | 29.86 | 29.70 | 29.86 | 343.00 |
| Sep 11, 2026 | 29.52 | 29.70 | 29.52 | 29.64 | 35.00 |
| Sep 10, 2026 | 29.66 | 29.66 | 29.40 | 29.49 | 114.00 |
| Sep 09, 2026 | 29.96 | 30.06 | 29.74 | 29.79 | 118.00 |
| Sep 08, 2026 | 30.40 | 30.47 | 30.26 | 30.26 | 228.00 |
| Sep 07, 2026 | 30.56 | 30.56 | 30.36 | 30.39 | 756.00 |
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