iShares MSCI EM Consumer Growth UCITS ETF USD Acc (IE00BKM4H197)
31.04
+0.27
(+0.88%)
USD |
GER |
Aug 28, 16:00
IE00BKM4H197 Price : 31.04 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 | 30.82 | 31.04 | 30.82 | 31.04 | 137.00 |
| Aug 27, 2026 | 30.96 | 31.00 | 30.70 | 30.78 | 657.00 |
| Aug 26, 2026 | 31.13 | 31.20 | 31.06 | 31.12 | 229.00 |
| Aug 25, 2026 | 31.00 | 31.07 | 30.94 | 31.07 | 2724.00 |
| Aug 24, 2026 | 30.97 | 31.02 | 30.77 | 30.99 | 1138.00 |
| Aug 21, 2026 | 30.92 | 31.05 | 30.91 | 31.00 | 531.00 |
| Aug 20, 2026 | 31.03 | 31.03 | 30.78 | 30.78 | 86.00 |
| Aug 19, 2026 | 30.68 | 31.03 | 30.62 | 30.92 | 30.00 |
| Aug 18, 2026 | 30.74 | 30.74 | 30.64 | 30.64 | 908.00 |
| Aug 17, 2026 | 31.11 | 31.11 | 30.76 | 30.80 | 343.00 |
| Aug 14, 2026 | 31.10 | 31.10 | 30.88 | 30.90 | 250.00 |
| Aug 13, 2026 | 31.20 | 31.20 | 31.06 | 31.06 | 1.000 |
| Aug 12, 2026 | 31.30 | 31.37 | 31.13 | 31.20 | 191.00 |
| Aug 11, 2026 | 31.54 | 31.68 | 31.46 | 31.50 | 1619.00 |
| Aug 10, 2026 | 31.64 | 31.76 | 31.60 | 31.72 | 244.00 |
| Aug 07, 2026 | 31.54 | 31.67 | 31.50 | 31.60 | 279.00 |
| Aug 06, 2026 | 31.42 | 31.50 | 31.32 | 31.32 | 18765.00 |
| Aug 05, 2026 | 31.48 | 31.64 | 31.46 | 31.46 | 24.00 |
| Aug 04, 2026 | 31.46 | 31.58 | 31.39 | 31.58 | 62.00 |
| Aug 03, 2026 | 31.45 | 31.58 | 31.36 | 31.48 | 822.00 |
| Jul 31, 2026 | 31.43 | 31.55 | 31.20 | 31.20 | 172.00 |
| Jul 30, 2026 | 31.51 | 31.56 | 31.42 | 31.44 | 7057.00 |
| Jul 29, 2026 | 31.74 | 31.74 | 31.36 | 31.54 | 469.00 |
| Jul 28, 2026 | 30.88 | 31.38 | 30.88 | 31.24 | 125.00 |
| Jul 27, 2026 | 30.59 | 30.84 | 30.59 | 30.66 | 376.00 |
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