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

37.40500 EUR

0.001

0.00%

Last update Dec 15, 7:47 PM CET

Main market

Day range

37.40500

37.40500

37.67000

Previous close

37.40400

Open

37.56200

Access this ETF data via API

iShares Core MSCI Emerging Markets IMI UCITS ...

37.41

0.00

0.00%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	37.56	37.67	37.41	37.41	-0.42%	64
Dec 12, 2025	37.96	37.97	37.40	37.40	-1.47%	131
Dec 11, 2025	37.61	37.88	37.61	37.87	0.69%	0
Dec 10, 2025	38.03	38.18	37.98	38.18	0.39%	131
Dec 09, 2025	37.88	37.98	37.84	37.97	0.24%	1
Dec 08, 2025	38.09	38.14	37.95	37.96	-0.35%	0
Dec 05, 2025	37.95	38.33	37.95	38.07	0.31%	130
Dec 04, 2025	37.78	37.84	37.74	37.82	0.10%	1
Dec 03, 2025	37.75	37.78	37.64	37.74	-0.01%	0
Dec 02, 2025	37.77	37.98	37.77	37.88	0.29%	160
Dec 01, 2025	37.74	38.04	37.71	37.93	0.51%	1980
Nov 28, 2025	37.85	38.02	37.85	37.99	0.39%	110
Nov 27, 2025	37.89	37.97	37.83	37.83	-0.16%	0
Nov 26, 2025	37.87	38.04	37.76	37.92	0.14%	31
Nov 25, 2025	37.66	37.68	37.41	37.59	-0.19%	300
Nov 24, 2025	37.29	37.71	37.23	37.64	0.95%	1590
Nov 21, 2025	37.07	37.46	36.90	37.43	0.98%	50
Nov 20, 2025	38.24	38.29	37.34	37.40	-2.20%	0
Nov 19, 2025	37.64	38.03	37.64	37.88	0.62%	0
Nov 18, 2025	37.62	37.90	37.56	37.88	0.69%	751
Nov 17, 2025	38.38	38.38	37.93	38.09	-0.74%	531

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