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

32.98400 EUR

0.46

1.38%

Last update Jun 30, 7:01 PM CEST

Market closed

Day range

32.98400

32.90000

33.061001

Previous close

33.44400

Open

32.92900

Access this ETF data via API

iShares Core MSCI Emerging Markets IMI UCITS ...

32.98

0.46

1.38%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 13, 2025	32.93	33.06	32.90	32.98	0.17%	908
Jun 12, 2025	33.59	33.59	33.26	33.44	-0.44%	550
Jun 11, 2025	33.87	33.87	33.68	33.68	-0.56%	750
Jun 10, 2025	33.50	33.64	33.50	33.56	0.16%	2310
Jun 09, 2025	33.37	33.48	33.36	33.44	0.22%	360
Jun 06, 2025	32.96	33.21	32.96	33.16	0.61%	388
Jun 05, 2025	33.02	33.13	32.91	33.13	0.35%	682
Jun 04, 2025	32.80	32.92	32.74	32.88	0.25%	1069
Jun 03, 2025	32.34	32.61	32.34	32.61	0.82%	179
Jun 02, 2025	32.21	32.39	32.20	32.39	0.56%	491
May 30, 2025	32.59	32.65	32.21	32.21	-1.16%	601
May 29, 2025	33.15	33.16	32.65	32.67	-1.45%	200
May 28, 2025	32.69	32.83	32.67	32.75	0.18%	89
May 27, 2025	32.76	32.77	32.63	32.67	-0.27%	276
May 26, 2025	32.58	32.83	32.58	32.83	0.78%	631
May 23, 2025	32.87	32.87	32.55	32.73	-0.44%	180
May 22, 2025	32.72	32.88	32.69	32.88	0.48%	529
May 21, 2025	32.99	33.05	32.77	32.77	-0.66%	452
May 20, 2025	33.03	33.11	32.97	32.98	-0.14%	467
May 19, 2025	33.18	33.22	32.83	33.12	-0.16%	5641
May 16, 2025	33.28	33.33	33.18	33.32	0.11%	478
May 15, 2025	33.26	33.29	33.10	33.29	0.08%	561