Ishr Msci Em-i More Historical Data - IDEM | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Msci Em-i (IDEM)
Ishr Msci Em-i (IDEM) Historical

IDEM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	42.41	0.55	1.32%	42.045	42.4863	41.9775	48,722
Jun 17 2024	41.8575	0.14	0.33%	41.7975	41.9025	41.7563	138,249
Jun 14 2024	41.72	0.19	0.45%	41.6875	41.7438	41.4263	1,885,158
Jun 13 2024	41.5325	-0.57	-1.36%	41.735	41.9425	36.13	8,271
Jun 12 2024	42.105	0.69	1.67%	41.7175	42.3075	41.43	25,339
Jun 11 2024	41.4125	-0.36	-0.86%	41.6775	41.6838	41.3438	69,882
Jun 10 2024	41.77	0.10	0.25%	41.5525	41.7775	41.4375	30,905
Jun 07 2024	41.6675	-0.30	-0.71%	41.96	42.3913	41.585	1,993
Jun 06 2024	41.9675	0.29	0.69%	41.8775	42.2125	41.6463	32,673
Jun 05 2024	41.68	0.79	1.93%	41.3175	41.68	41.015	52,010
Jun 04 2024	40.89	-0.69	-1.67%	40.88	41.8425	40.5813	46,954
Jun 03 2024	41.5825	0.66	1.61%	41.7575	41.8575	41.4988	73,863
May 31 2024	40.9225	-0.70	-1.67%	41.115	41.2975	40.87	180,875
May 30 2024	41.6188	-0.04	-0.09%	41.34	41.7213	41.2225	7,221
May 29 2024	41.655	-0.77	-1.81%	41.97	42.0013	41.6275	19,353
May 28 2024	42.4225	0.03	0.07%	42.5625	42.61	42.2863	12,913
May 24 2024	42.3925	-0.13	-0.29%	42.235	42.5438	42.1938	44,328
May 23 2024	42.5175	-0.20	-0.47%	42.7225	42.8863	42.1288	13,303
May 22 2024	42.72	-0.02	-0.04%	42.795	42.8888	42.6538	10,430
May 21 2024	42.7375	-0.34	-0.79%	42.71	42.84	42.5938	32,535
May 20 2024	43.0775	-0.12	-0.27%	43.10	43.1363	42.8063	33,561
May 17 2024	43.195	0.18	0.41%	42.9575	43.2675	42.8613	5,001
May 16 2024	43.0175	0.16	0.37%	42.8375	43.2113	42.7388	23,431
May 15 2024	42.86	0.46	1.08%	42.46	42.86	42.00	32,643
May 14 2024	42.40	0.16	0.38%	42.265	42.4138	41.9675	12,917
May 13 2024	42.24	0.33	0.79%	42.0075	42.35	41.9788	6,240
May 10 2024	41.9075	0.19	0.46%	41.9875	42.1275	41.8925	54,703
May 09 2024	41.7175	0.07	0.17%	41.5675	41.755	41.5025	48,095
May 08 2024	41.645	-0.12	-0.28%	41.6425	41.6975	41.385	23,668
May 07 2024	41.7625	0.04	0.09%	41.6425	41.7875	41.565	29,317
May 03 2024	41.725	0.57	1.38%	41.3925	45.2575	40.375	50,615
May 02 2024	41.1575	0.65	1.61%	40.9275	41.4175	40.0838	43,066
May 01 2024	40.5038	-0.06	-0.16%	40.345	40.625	39.7525	21,111
Apr 30 2024	40.5675	-0.29	-0.71%	40.895	40.9413	40.56	32,605
Apr 29 2024	40.8575	0.40	0.98%	40.8175	40.9163	40.7575	27,480
Apr 26 2024	40.46	0.51	1.28%	40.51	40.6725	40.2863	34,136
Apr 25 2024	39.9475	-0.04	-0.10%	40.085	40.28	39.6838	17,711
Apr 24 2024	39.9875	0.15	0.39%	40.3125	40.345	39.9513	22,199
Apr 23 2024	39.8325	0.48	1.21%	39.6775	39.9388	39.615	21,412
Apr 22 2024	39.355	0.16	0.40%	39.4275	39.46	39.2088	28,899
Apr 19 2024	39.1975	-0.35	-0.88%	38.9975	39.3025	38.8963	84,844
Apr 18 2024	39.545	0.31	0.79%	39.6575	39.6838	39.105	48,319
Apr 17 2024	39.235	-0.07	-0.17%	39.3625	39.5075	39.2088	67,852
Apr 16 2024	39.30	-0.82	-2.04%	39.415	39.5138	39.1675	83,655
Apr 15 2024	40.1175	-0.10	-0.25%	40.3675	40.4338	40.01	71,321
Apr 12 2024	40.2175	-0.62	-1.51%	40.755	40.8338	40.1313	9,370
Apr 11 2024	40.8325	0.13	0.31%	40.9925	41.1675	40.4988	28,781
Apr 10 2024	40.705	-0.54	-1.32%	41.565	41.6725	35.8763	114,705
Apr 09 2024	41.2475	0.11	0.27%	41.1875	41.4513	41.1875	7,964
Apr 08 2024	41.1375	0.40	0.98%	40.84	41.175	40.79	53,119
Apr 05 2024	40.74	-0.54	-1.31%	40.625	40.8625	40.4425	49,096
Apr 04 2024	41.2825	0.41	1.02%	40.96	41.3013	40.8963	75,646
Apr 03 2024	40.8675	0.00	0.01%	40.61	40.8713	40.5088	86,568
Apr 02 2024	40.865	0.27	0.68%	40.70	40.9763	40.70	307,707
Mar 28 2024	40.59	0.25	0.63%	40.4975	40.73	40.28	109,862
Mar 27 2024	40.3375	-0.09	-0.21%	40.3175	40.43	40.2663	79,103
Mar 26 2024	40.4225	0.05	0.13%	40.5325	40.6488	40.3338	50,141
Mar 25 2024	40.37	0.00	0.01%	40.38	40.4375	40.2738	4,606
Mar 22 2024	40.365	-0.37	-0.90%	40.4175	40.52	40.30	24,692
Mar 21 2024	40.73	0.51	1.26%	40.955	41.0138	40.6725	46,755

Delayed Upgrade Clock