iShares Core MSCI Emerging Markets IMI UCITS ETF (IS3N) - Historical data, historical prices

37.64700 EUR

0.329

0.87%

Last update Dec 15, 1:15 PM CET

Main market

Day range

37.64700

37.54300

37.64700

Previous close

37.97600

Open

37.54300

Access this ETF data via API

iShares Core MSCI Emerging Markets IMI UCITS ...

37.65

0.33

0.87%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	37.54	37.65	37.54	37.65	0.28%	23
Dec 12, 2025	37.98	37.98	37.98	37.98	0	0
Dec 11, 2025	37.75	37.75	37.75	37.75	0	0
Dec 10, 2025	38.04	38.04	38.03	38.03	-0.05%	10
Dec 09, 2025	37.98	37.98	37.98	37.98	-0.01%	52
Dec 08, 2025	38.04	38.10	38.04	38.10	0.14%	28
Dec 05, 2025	38.10	38.10	38.10	38.10	0	0
Dec 04, 2025	37.84	37.84	37.82	37.82	-0.07%	264
Dec 03, 2025	37.80	37.80	37.80	37.80	0	0
Dec 02, 2025	38.02	38.02	37.96	37.96	-0.16%	160
Dec 01, 2025	37.78	37.78	37.78	37.78	0	0
Nov 28, 2025	37.85	38.09	37.85	38.09	0.63%	1500
Nov 27, 2025	37.91	37.91	37.90	37.90	-0.02%	135
Nov 26, 2025	37.84	37.84	37.84	37.84	0	0
Nov 25, 2025	37.67	37.67	37.67	37.67	0	0
Nov 24, 2025	37.39	37.39	37.39	37.39	0	0
Nov 21, 2025	37.11	37.11	37.11	37.11	0	0
Nov 20, 2025	38.26	38.26	38.26	38.26	0	0
Nov 19, 2025	37.74	37.74	37.74	37.74	0	0
Nov 18, 2025	37.55	37.98	37.55	37.98	1.16%	91
Nov 17, 2025	38.40	38.40	38.40	38.40	0	0

Access /time_series data via our API — starting from the Basic plan.