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

37.49500 EUR

0.01

0.03%

Last update Dec 15, 7:45 PM CET

Main market

Day range

37.49500

37.42500

37.69500

Previous close

37.50500

Open

37.60500

Access this ETF data via API

iShares Core MSCI Emerging Markets IMI UCITS ...

37.50

0.01

0.03%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 15, 2025	37.61	37.70	37.43	37.50	-0.29%	52
Dec 12, 2025	37.82	38.00	37.45	37.51	-0.83%	10
Dec 11, 2025	38.02	38.02	37.65	37.96	-0.16%	137
Dec 10, 2025	38.08	38.11	37.97	38.03	-0.14%	8
Dec 09, 2025	38	38.11	37.84	37.95	-0.13%	20
Dec 08, 2025	38	38.22	37.94	38.01	0.03%	1040
Dec 05, 2025	38.08	38.32	38.08	38.14	0.16%	0
Dec 04, 2025	37.83	37.90	37.72	37.89	0.16%	188
Dec 03, 2025	37.82	37.98	37.67	37.78	-0.11%	2105
Dec 02, 2025	37.99	37.99	37.88	37.92	-0.18%	0
Dec 01, 2025	37.86	38.07	37.72	38.07	0.55%	524
Nov 28, 2025	37.80	39	37.80	38.06	0.70%	174
Nov 27, 2025	37.93	37.96	37.86	37.90	-0.07%	27
Nov 26, 2025	37.90	38.01	37.80	37.91	0.03%	2294
Nov 25, 2025	37.67	37.73	37.40	37.65	-0.05%	400
Nov 24, 2025	37.70	37.77	37.18	37.69	-0.04%	452
Nov 21, 2025	37.27	37.63	36.98	37.57	0.79%	1985
Nov 20, 2025	38.36	38.36	37.38	37.43	-2.42%	193
Nov 19, 2025	37.76	38.06	37.69	37.83	0.19%	400
Nov 18, 2025	37.66	37.97	37.66	37.96	0.80%	887
Nov 17, 2025	38.55	38.55	37.96	37.96	-1.54%	377

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