1. Share Prices

  2. Ishares PLC ISHARES MSCI EM UCITS ETF USD (DIST) (IEEM)

3,345.25p+6.25 (+0.19%)28 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 27, 20253359.00p3363.75p3324.98p3339.00p23,857
Jan 24, 20253421.75p3431.00p3404.25p3409.75p450,613
Jan 23, 20253413.50p3422.25p3406.25p3417.13p88,282
Jan 22, 20253420.75p3422.25p3403.82p3421.13p39,747
Jan 21, 20253423.50p3431.75p3409.02p3413.63p31,998
Jan 20, 20253436.00p3452.75p3423.50p3441.25p24,453
Jan 17, 20253402.00p3433.25p3398.25p3428.25p16,696
Jan 16, 20253416.00p3416.50p3386.21p3387.00p33,777
Jan 15, 20253336.50p3375.00p3336.50p3375.75p19,919
Jan 14, 20253348.25p3371.50p3342.25p3344.88p14,907
Jan 13, 20253318.00p3326.23p3312.26p3312.88p36,669
Jan 10, 20253346.25p3349.00p3303.13p3330.88p21,900
Jan 9, 20253373.25p3377.09p3360.24p3364.75p75,492
Jan 8, 20253326.00p3351.75p3326.00p3348.25p29,591
Jan 7, 20253347.00p3353.50p3340.25p3349.00p63,469
Jan 6, 20253354.00p3391.26p3351.41p3362.00p50,847
Jan 3, 20253359.75p3361.75p3349.75p3359.75p148,314
Jan 2, 20253310.25p3356.75p3291.25p3355.88p18,271
Dec 31, 20243303.00p3317.00p3303.00p3317.00p3,059
Dec 30, 20243316.00p3317.50p3298.25p3310.13p26,340
Dec 27, 20243335.50p3367.75p3314.16p3323.75p29,474
Dec 24, 20243359.25p3369.75p3357.96p3360.00p593
Dec 23, 20243339.75p3348.00p3337.50p3349.00p219,657
Dec 20, 20243337.00p3338.00p3311.38p3324.75p18,586
Dec 19, 20243321.50p3342.25p3315.75p3338.13p6,351
Dec 18, 20243367.25p3371.75p3349.83p3351.88p94,204
Dec 17, 20243346.50p3349.72p3335.88p3349.50p20,949
Dec 16, 20243393.50p3393.50p3367.00p3368.25p42,599
Dec 13, 20243399.75p3402.00p3390.66p3395.00p70,481
Dec 12, 20243396.00p3400.50p3373.84p3386.50p12,147
Dec 11, 20243380.00p3385.84p3374.84p3385.75p6,766
Dec 10, 20243388.00p3395.75p3378.50p3378.50p81,439
Dec 9, 20243419.50p3452.16p3405.07p3437.75p105,048
Dec 6, 20243374.75p3379.00p3369.50p3368.38p20,625
Dec 5, 20243360.25p3370.65p3358.13p3371.00p23,180
Dec 4, 20243370.75p3376.41p3353.75p3357.00p3,649
Dec 3, 20243370.75p3376.75p3336.89p3359.75p9,874
Dec 2, 20243333.00p3354.50p3328.45p3353.25p83,429
Nov 29, 20243293.75p3328.00p3293.50p3328.00p25,048
Nov 28, 20243317.25p3318.75p3307.89p3309.75p79,237
Nov 27, 20243364.75p3375.75p3326.75p3325.75p13,224
Nov 26, 20243356.50p3366.74p3354.50p3360.75p33,148
Nov 25, 20243371.75p3377.50p3364.75p3369.50p24,614
Nov 22, 20243363.75p3376.40p3360.47p3372.38p25,643
Nov 21, 20243328.75p3350.50p3327.82p3350.50p26,674
Nov 20, 20243352.50p3354.75p3334.75p3338.00p9,711
Nov 19, 20243361.75p3366.50p3342.27p3353.75p35,772
Nov 18, 20243340.00p3351.25p3336.25p3350.50p8,380
Nov 15, 20243325.00p3335.25p3316.29p3327.50p19,630
Nov 14, 20243314.75p3328.50p3309.25p3317.50p28,149
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Carnival PLC1,992.508.08
Oxford Nanopore Technologies PLC147.907.80
Computacenter PLC2,264.007.20
Barr (A.G.) PLC622.006.69
Pets AT Home Group PLC221.205.13
Metro Bank Holdings PLC97.804.49

Fallers

CompanyPrice% Chg
Beazley PLC812.00-2.46
Mitie Group PLC112.20-2.26
Antofagasta PLC1,659.00-2.21
Smiths Group PLC1,845.00-2.02
Burberry Group PLC1,111.50-1.90
Discoverie Group PLC648.00-1.67