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

32.051998 EUR

0.041

0.13%

Last update Jun 30, 7:01 PM CEST

Main market

Day range

32.051998

32.051998

32.32400

Previous close

32.092999

Open

32.32400

Access this ETF data via API

iShares Core MSCI Emerging Markets IMI UCITS ...

32.05

0.04

0.13%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 09, 2025	32.32	32.32	32.05	32.05	-0.84%	456
May 08, 2025	32.04	32.09	31.82	32.09	0.15%	1093
May 07, 2025	31.87	31.87	31.68	31.71	-0.49%	1147
May 06, 2025	31.97	32.18	31.86	32.00	0.11%	118
May 05, 2025	32.18	32.38	32.10	32.36	0.55%	941
May 02, 2025	31.90	32.07	31.84	32.02	0.36%	947
Apr 30, 2025	31.09	31.14	30.85	30.85	-0.80%	159
Apr 29, 2025	30.71	30.89	30.71	30.84	0.41%	511
Apr 28, 2025	30.78	30.90	30.53	30.55	-0.75%	1704
Apr 25, 2025	30.86	30.86	30.54	30.70	-0.51%	429
Apr 24, 2025	30.48	30.81	30.37	30.81	1.07%	70
Apr 23, 2025	30.64	30.75	30.42	30.58	-0.20%	90
Apr 22, 2025	29.67	30.08	29.62	29.92	0.85%	772
Apr 17, 2025	29.91	29.93	29.72	29.89	-0.08%	444
Apr 16, 2025	29.45	29.74	29.42	29.42	-0.08%	5425
Apr 15, 2025	29.69	30.13	29.69	30.01	1.05%	2600