Ishr Msci Em Sc (IEMS)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 87.27 | -0.03 | -0.03 | 87.27 | 87.27 | 87.27 | 7009 |
| 1735061400 | 87.3 | 0.44 | 0.50 | 86.47 | 87.38 | 86.47 | 715 |
| 1734975000 | 86.865 | -1.02 | -1.15 | 87.51 | 87.51 | 86.705 | 313 |
| 1734715800 | 87.88 | 0.19 | 0.22 | 87.03 | 88.115 | 86.56 | 11664 |
| 1734629400 | 87.685 | -1.04 | -1.17 | 88 | 88.385 | 81.815 | 462 |
| 1734543000 | 88.725 | -0.02 | -0.02 | 88.67 | 89.145 | 82.73 | 120 |
| 1734456600 | 88.74 | -0.35 | -0.39 | 88.01 | 89.295 | 81.855 | 162 |
| 1734370200 | 89.085 | -0.21 | -0.24 | 88.96 | 89.315 | 82.09 | 1356 |
| 1734111000 | 89.295 | -0.64 | -0.71 | 89.56 | 89.81 | 88.87 | 7675 |
| 1734024600 | 89.93 | -0.47 | -0.52 | 90.52 | 91.115 | 88.835 | 2691 |
| 1733938200 | 90.4 | 0.84 | 0.93 | 89.77 | 90.97 | 83.775 | 255 |
| 1733851800 | 89.565 | -0.75 | -0.83 | 89.63 | 90.92 | 83.625 | 834 |
| 1733765400 | 90.315 | 0.5 | 0.56 | 90.06 | 91.99 | 89.585 | 441 |
| 1733506200 | 89.81 | 0.03 | 0.03 | 90.23 | 90.725 | 88.085 | 2536 |
| 1733419800 | 89.785 | 0.38 | 0.42 | 89.44 | 90.78 | 89.045 | 1786 |
| 1733333400 | 89.41 | 0.63 | 0.72 | 89 | 90.355 | 88.455 | 396 |
| 1733247000 | 88.775 | 0.02 | 0.02 | 89.41 | 90.315 | 83.215 | 1118 |
| 1733160600 | 88.755 | -0.55 | -0.62 | 89.01 | 90.145 | 87.725 | 1350 |
| 1732901400 | 89.305 | 1.08 | 1.22 | 88.5 | 90.345 | 88.5 | 284 |
| 1732815000 | 88.225 | -0.09 | -0.10 | 86.21 | 88.425 | 86.21 | 62 |
| 1732728600 | 88.315 | -0.12 | -0.14 | 88.76 | 89.27 | 87.52 | 1645 |
| 1732642200 | 88.435 | -0.17 | -0.19 | 88.37 | 89.16 | 88.185 | 7156 |
| 1732555800 | 88.6 | 1.24 | 1.41 | 88.94 | 89.57 | 82.97 | 238 |
| 1732296600 | 87.365 | 0.15 | 0.17 | 87.34 | 87.995 | 86.505 | 1352 |
| 1732210200 | 87.215 | 0.26 | 0.30 | 87 | 87.74 | 81.4 | 351 |
| 1732123800 | 86.955 | -0.77 | -0.87 | 87.91 | 87.91 | 86.16 | 192 |
| 1732037400 | 87.72 | 0.87 | 1.00 | 87.72 | 87.72 | 87.72 | 24 |
| 1731951000 | 86.85 | -0.08 | -0.09 | 86.22 | 87.065 | 85.97 | 731 |
| 1731691800 | 86.925 | 0.13 | 0.15 | 86.25 | 87.765 | 81.365 | 349 |
| 1731605400 | 86.795 | -0.52 | -0.59 | 87.09 | 87.12 | 80.975 | 290 |
| 1731519000 | 87.31 | -0.67 | -0.76 | 88.11 | 89.125 | 81.38 | 293 |
| 1731432600 | 87.975 | -1.62 | -1.80 | 88.92 | 89.355 | 86.675 | 256 |
| 1731346200 | 89.59 | -0.48 | -0.53 | 89.5 | 91.54 | 88.58 | 346 |
| 1731087000 | 90.065 | -1.78 | -1.94 | 90.67 | 91.82 | 82.805 | 1595 |
| 1731000600 | 91.845 | 1.16 | 1.27 | 90.52 | 93.515 | 83.65 | 187 |
| 1730914200 | 90.69 | -0.3 | -0.32 | 91.65 | 91.705 | 82.99 | 894 |
| 1730827800 | 90.985 | -0.19 | -0.21 | 90.985 | 90.985 | 90.985 | 72 |
| 1730741400 | 91.175 | 0.11 | 0.12 | 91.14 | 91.375 | 90.83 | 585 |
| 1730482200 | 91.07 | 0.39 | 0.43 | 91.32 | 92.37 | 90.345 | 919 |
| 1730395800 | 90.68 | -0.03 | -0.03 | 90.93 | 92.19 | 83.93 | 443 |
| 1730309400 | 90.71 | 0.45 | 0.50 | 90.4 | 91.135 | 88.41 | 29 |
| 1730223000 | 90.255 | -0.14 | -0.15 | 90.04 | 91.95 | 89.775 | 1383 |
| 1730136600 | 90.39 | 0.08 | 0.08 | 90.66 | 91.92 | 83.75 | 516 |
| 1729873800 | 90.315 | -0.06 | -0.07 | 90.4 | 90.445 | 90.255 | 1349 |
| 1729787400 | 90.375 | -0.34 | -0.37 | 90.64 | 90.64 | 90.375 | 366 |
| 1729701000 | 90.715 | -0.67 | -0.73 | 90.69 | 90.79 | 90.655 | 99 |
| 1729614600 | 91.38 | -0.26 | -0.28 | 91.41 | 92.93 | 84.8 | 124 |
| 1729528200 | 91.64 | -1.39 | -1.49 | 92.39 | 93.165 | 91.565 | 469 |
| 1729269000 | 93.03 | 0.4 | 0.43 | 93.49 | 94.4 | 85.075 | 514 |
| 1729182600 | 92.63 | -1.05 | -1.12 | 92.75 | 93.21 | 83.94 | 193 |
| 1729096200 | 93.68 | 1.55 | 1.68 | 92.76 | 93.925 | 84.15 | 578 |
| 1729009800 | 92.13 | -0.81 | -0.87 | 92.84 | 93.915 | 83.84 | 335 |
| 1728923400 | 92.94 | -0.04 | -0.04 | 92.26 | 93.955 | 91.825 | 4508 |
| 1728664200 | 92.98 | 0.61 | 0.66 | 92.06 | 93.57 | 91.335 | 466 |
| 1728577800 | 92.37 | -0.35 | -0.38 | 93.17 | 93.635 | 91.405 | 675 |
| 1728491400 | 92.72 | -0.01 | -0.01 | 92.65 | 92.96 | 83.655 | 5852 |
| 1728405000 | 92.725 | -1.02 | -1.08 | 92.9 | 93.905 | 91.215 | 1531 |
| 1728318600 | 93.74 | 0.42 | 0.45 | 92.13 | 94.515 | 92.13 | 143 |
| 1728059400 | 93.32 | -0.42 | -0.44 | 93.79 | 94.185 | 91.32 | 315 |
| 1727973000 | 93.735 | -1.08 | -1.14 | 94.51 | 94.64 | 84.205 | 868 |
| 1727886600 | 94.815 | 0.77 | 0.82 | 94.86 | 96.51 | 84.955 | 1918 |
| 1727800200 | 94.045 | -0.95 | -0.99 | 95.02 | 95.88 | 93.21 | 1438 |
| 1727713800 | 94.99 | -0.12 | -0.12 | 93.55 | 95.485 | 93.55 | 1095 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
