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

37.50600 EUR

0.003

0.01%

Last update Dec 15, 4:00 PM CET

Main market

Day range

37.50600

37.50300

37.50600

Previous close

37.50300

Open

37.50300

Access this ETF data via API

iShares Core MSCI Emerging Markets IMI UCITS ...

37.51

0.00

0.01%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	37.50	37.51	37.50	37.51	0.01%	675
Dec 12, 2025	37.97	38.09	37.50	37.50	-1.24%	54
Dec 11, 2025	37.84	37.84	37.84	37.84	0	0
Dec 10, 2025	38.03	38.03	38.02	38.02	-0.01%	130
Dec 09, 2025	37.97	37.97	37.96	37.96	-0.01%	15
Dec 08, 2025	38.05	38.11	38.05	38.10	0.14%	52
Dec 05, 2025	38.07	38.20	38.07	38.20	0.32%	100
Dec 04, 2025	37.86	37.86	37.82	37.82	-0.12%	264
Dec 03, 2025	37.86	37.86	37.86	37.86	0	0
Dec 02, 2025	37.89	37.99	37.89	37.98	0.24%	90
Dec 01, 2025	37.86	37.86	37.86	37.86	0	0
Nov 28, 2025	37.93	38.00	37.93	38.00	0.19%	1822
Nov 27, 2025	37.85	37.93	37.85	37.93	0.19%	30
Nov 26, 2025	37.78	37.83	37.78	37.83	0.14%	2
Nov 25, 2025	37.61	37.65	37.61	37.62	0.03%	61
Nov 24, 2025	37.32	37.44	37.32	37.36	0.11%	754
Nov 21, 2025	37.38	37.38	37.15	37.15	-0.59%	0
Nov 20, 2025	38.25	38.25	38.25	38.25	0	0
Nov 19, 2025	37.66	37.79	37.66	37.79	0.33%	184
Nov 18, 2025	37.78	37.78	37.66	37.66	-0.30%	15
Nov 17, 2025	38.38	38.41	38.38	38.41	0.06%	186

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