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

36.95800 EUR

0.09

0.24%

Last update Dec 17, 7:18 PM CET

Market closed

Day range

36.95800

36.95800

37.36300

Previous close

37.048000

Open

37.36300

Access this ETF data via API

iShares Core MSCI Emerging Markets IMI UCITS ...

36.96

0.09

0.24%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	37.36	37.36	36.96	36.96	-1.08%	54
Dec 16, 2025	37.05	37.05	37.05	37.05	0	0
Dec 15, 2025	37.37	37.37	37.37	37.37	0	0
Dec 12, 2025	38.00	38.00	38.00	38.00	0	0
Dec 11, 2025	37.63	37.63	37.63	37.63	0	0
Dec 10, 2025	38.05	38.05	37.97	38.03	-0.04%	67
Dec 09, 2025	37.94	37.94	37.92	37.92	-0.08%	73
Dec 08, 2025	38.05	38.06	38.05	38.06	0.03%	157
Dec 05, 2025	38.15	38.18	38.15	38.18	0.07%	111
Dec 04, 2025	37.79	37.79	37.79	37.79	0	0
Dec 03, 2025	37.76	37.76	37.76	37.76	0	0
Dec 02, 2025	37.91	37.91	37.91	37.91	0	0
Dec 01, 2025	37.82	37.94	37.82	37.94	0.33%	7
Nov 28, 2025	37.86	38.00	37.86	38.00	0.39%	230
Nov 27, 2025	37.91	37.93	37.83	37.83	-0.22%	735
Nov 26, 2025	37.86	37.95	37.86	37.95	0.25%	128
Nov 25, 2025	37.70	37.70	37.70	37.70	0	0
Nov 24, 2025	37.41	37.81	37.29	37.81	1.09%	24
Nov 21, 2025	37.12	37.12	37.12	37.12	0	0
Nov 20, 2025	38.28	38.28	38.22	38.22	-0.17%	7
Nov 19, 2025	37.67	37.67	37.67	37.67	0	0
Nov 18, 2025	37.67	37.67	37.67	37.67	0	0
Nov 17, 2025	38.37	38.37	38.31	38.31	-0.14%	73

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