Amsterdam - Delayed Quote
EUR
iShares MSCI EM UCITS ETF USD (Dist) (IEMM.AS)
54.30
-1.40
(-2.51%)
At close: October 30 at 5:13:44 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.69
54.77
54.30
54.31
54.31
3,174
Oct 29, 2026
55.55
55.90
55.55
55.70
55.70
10,369
Oct 28, 2026
56.51
56.57
56.30
56.40
56.40
20,125
Oct 27, 2026
55.01
55.81
55.01
55.80
55.80
14,501
Oct 26, 2026
54.18
55.03
54.04
54.89
54.89
10,300
Oct 23, 2026
54.74
54.95
54.57
54.95
54.95
18,711
Oct 22, 2026
54.81
55.31
54.62
54.73
54.73
6,494
Oct 21, 2026
56.08
56.43
55.98
56.21
56.21
4,452
Oct 20, 2026
55.68
56.10
55.30
55.93
55.93
5,008
Oct 19, 2026
56.36
56.48
56.20
56.35
56.35
14,392
Oct 16, 2026
56.30
56.30
55.85
55.85
55.85
8,551
Oct 15, 2026
55.86
56.45
55.55
56.39
56.39
4,498
Oct 14, 2026
58.04
58.05
57.59
57.65
57.65
3,147
Oct 13, 2026
58.00
58.24
57.80
58.05
58.05
9,178
Oct 12, 2026
59.11
59.18
58.67
58.75
58.75
5,412
Oct 9, 2026
59.02
59.30
59.02
59.02
59.02
23,180
Oct 8, 2026
58.95
58.95
58.70
58.71
58.71
7,346
Oct 7, 2026
59.95
60.01
59.34
59.67
59.67
1,267
Oct 6, 2026
60.57
60.62
60.27
60.30
60.30
2,945
Oct 5, 2026
60.43
60.88
60.37
60.82
60.82
12,687
Oct 2, 2026
59.15
59.72
59.14
59.48
59.48
29,551
Oct 1, 2026
58.86
58.88
58.26
58.59
58.59
7,802
Sep 30, 2026
58.70
58.88
58.31
58.44
58.44
12,553
Sep 29, 2026
58.50
59.03
58.50
58.75
58.75
10,358
Sep 28, 2026
58.72
58.76
58.24
58.24
58.24
18,288
Sep 25, 2026
59.03
59.27
58.95
59.05
59.05
11,122
Sep 24, 2026
58.88
59.09
58.62
58.65
58.65
10,365
Sep 23, 2026
59.56
59.56
59.14
59.25
59.25
2,072
Sep 22, 2026
59.21
59.81
59.09
59.63
59.63
7,128
Sep 21, 2026
58.85
59.28
58.79
59.30
59.30
5,276
Sep 18, 2026
58.10
58.12
57.78
57.72
57.72
7,089
Sep 17, 2026
0.353389
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
57.29
57.90
57.24
57.90
57.90
814
Sep 16, 2026
57.44
57.55
57.30
57.52
57.17
6,386
Sep 15, 2026
57.20
57.29
56.90
56.89
56.54
7,416
Sep 14, 2026
57.62
57.65
56.99
57.19
56.84
8,787
Sep 11, 2026
58.18
58.59
58.11
58.57
58.21
18,917
Sep 10, 2026
58.81
58.81
57.89
57.95
57.59
19,745
Sep 9, 2026
59.29
59.31
58.76
58.79
58.43
2,171
Sep 8, 2026
58.91
59.35
58.70
59.23
58.87
14,547
Sep 7, 2026
59.23
59.32
58.97
59.02
58.66
5,082
Sep 4, 2026
58.09
58.67
58.07
58.78
58.42
9,306
Sep 3, 2026
57.45
57.58
57.34
57.79
57.43
4,672
Sep 2, 2026
57.37
57.79
57.02
57.74
57.39
10,062
Sep 1, 2026
58.30
58.42
57.70
57.94
57.58
7,369
Aug 31, 2026
57.91
58.06
57.66
57.71
57.36
20,165
Aug 28, 2026
58.06
58.25
57.94
58.20
57.84
5,608
Aug 27, 2026
57.96
58.15
57.63
57.80
57.44
1,350
Aug 26, 2026
57.79
57.85
57.58
57.66
57.31
7,673
Aug 25, 2026
57.13
57.44
57.00
57.34
56.99
5,609
Aug 24, 2026
56.82
57.06
56.36
56.55
56.20
14,505
Aug 21, 2026
57.54
57.71
57.33
57.41
57.06
11,481
Aug 20, 2026
57.03
57.06
56.27
56.82
56.47
11,078
Aug 19, 2026
56.49
57.05
56.38
56.68
56.33
31,441
Aug 18, 2026
57.39
57.39
56.40
56.48
56.13
14,477
Aug 17, 2026
58.11
58.56
58.00
58.48
58.12
35,903
Aug 14, 2026
57.65
57.91
57.62
57.48
57.13
5,242
Aug 13, 2026
57.57
57.99
57.39
57.90
57.54
4,276
Aug 12, 2026
57.05
57.65
57.05
57.54
57.19
3,011
Aug 11, 2026
56.47
57.01
56.45
56.83
56.48
12,821
Aug 10, 2026
56.55
56.71
56.20
56.33
55.98
10,009
Aug 7, 2026
56.36
57.03
56.29
56.63
56.28
10,068
Aug 6, 2026
56.20
56.74
55.88
56.65
56.30
6,050
Aug 5, 2026
57.15
57.23
56.73
57.09
56.74
5,265
Aug 4, 2026
56.02
56.95
55.85
56.93
56.58
24,411
Aug 3, 2026
55.96
55.97
54.93
55.36
55.02
21,224
Jul 31, 2026
56.28
56.68
55.38
55.46
55.12
22,000
Jul 30, 2026
53.35
54.79
53.00
54.67
54.33
10,137
Jul 29, 2026
54.03
54.31
53.56
53.69
53.36
7,334
Jul 28, 2026
54.56
54.68
54.12
54.71
54.37
11,176
Jul 27, 2026
56.46
56.57
55.15
55.34
55.00
7,413
Jul 24, 2026
56.04
56.34
55.55
55.99
55.65
4,811
Jul 23, 2026
57.15
57.35
56.28
56.28
55.93
19,331
Jul 22, 2026
56.44
56.88
56.18
56.88
56.53
15,881
Jul 21, 2026
56.72
57.10
56.56
57.08
56.73
4,120
Jul 20, 2026
55.19
56.02
55.06
55.83
55.49
8,096
Jul 17, 2026
54.42
55.06
54.00
55.06
54.72
15,258
Jul 16, 2026
56.68
56.68
55.81
56.15
55.81
18,095
Jul 15, 2026
57.68
57.80
56.92
56.97
56.62
6,198
Jul 14, 2026
56.54
57.24
56.49
57.27
56.92
7,185
Jul 13, 2026
56.76
57.08
56.72
57.01
56.66
8,444
Jul 10, 2026
58.21
58.48
57.88
58.48
58.12
4,099
Jul 9, 2026
57.39
58.33
57.38
58.33
57.97
17,115
Jul 8, 2026
57.26
57.50
56.12
56.98
56.63
12,668
Jul 7, 2026
57.77
57.93
57.02
57.02
56.67
25,786
Jul 6, 2026
58.82
59.20
58.74
59.16
58.80
25,973
Jul 3, 2026
58.78
59.04
58.59
58.98
58.62
7,044
Jul 2, 2026
57.55
58.53
57.34
57.61
57.26
9,036
Jul 1, 2026
58.90
59.07
58.50
58.86
58.50
40,183
Jun 30, 2026
59.14
59.63
59.00
59.51
59.14
21,471
Jun 29, 2026
58.72
58.96
57.81
58.24
57.88
6,915
Jun 26, 2026
58.61
58.85
57.90
58.89
58.53
24,260
Jun 25, 2026
60.55
60.69
59.25
59.55
59.18
11,455
Jun 24, 2026
59.56
59.73
59.11
59.41
59.04
3,941
Jun 23, 2026
59.23
59.77
58.90
59.26
58.90
18,748
Jun 22, 2026
61.79
62.51
61.69
62.17
61.79
14,917
Jun 19, 2026
61.33
61.35
61.00
61.03
60.66
2,518
Jun 18, 2026
0.274161
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
60.88
61.68
60.79
61.50
61.12
7,708
Jun 17, 2026
60.31
60.50
60.05
60.55
59.91
40,274
Jun 16, 2026
60.16
60.45
59.70
59.77
59.13
35,503
Jun 15, 2026
59.83
60.32
59.83
60.38
59.74
15,273
Jun 12, 2026
57.83
58.73
57.78
58.73
58.10
7,840
Jun 11, 2026
56.43
57.22
56.30
56.95
56.34
13,208
Jun 10, 2026
56.90
57.24
55.88
56.54
55.94
7,883
Jun 9, 2026
58.22
58.25
56.70
56.70
56.10
12,276
Jun 8, 2026
56.37
57.36
56.23
57.25
56.64
19,582
Jun 5, 2026
58.00
58.21
57.19
57.17
56.56
35,678
Jun 4, 2026
59.53
59.53
58.59
59.24
58.61
13,994
Jun 3, 2026
60.56
60.72
60.00
60.26
59.62
8,877
Jun 2, 2026
60.18
60.79
60.18
60.79
60.14
9,136
Jun 1, 2026
59.94
60.16
59.53
59.99
59.35
20,771
May 29, 2026
59.09
59.29
58.84
58.85
58.22
20,182
May 28, 2026
57.85
58.74
57.81
58.71
58.09
14,851
May 27, 2026
58.41
59.24
58.27
58.58
57.96
12,440
May 26, 2026
57.93
58.57
57.75
58.37
57.75
11,035
May 25, 2026
57.47
57.91
57.41
57.81
57.19
12,191
May 22, 2026
56.86
56.86
56.50
56.79
56.19
8,368
May 21, 2026
56.22
56.54
56.05
56.20
55.60
7,204
May 20, 2026
55.27
56.20
55.16
56.04
55.44
27,907
May 19, 2026
55.40
55.54
54.62
55.03
54.44
10,098
May 18, 2026
55.79
56.43
55.57
55.54
54.95
13,082
May 15, 2026
56.46
56.53
55.70
56.11
55.51
14,612
May 14, 2026
57.30
57.76
57.19
57.73
57.12
16,250
May 13, 2026
56.87
57.27
56.50
57.27
56.66
16,620
May 12, 2026
56.46
56.53
55.54
55.53
54.94
6,406
May 11, 2026
57.25
57.61
57.12
57.63
57.02
14,069
May 8, 2026
56.89
57.44
56.76
57.39
56.78
30,664
May 7, 2026
57.46
57.63
56.89
57.00
56.39
17,492
May 6, 2026
56.24
57.20
56.24
57.08
56.47
11,761
May 5, 2026
54.69
55.70
54.69
55.70
55.11
3,732
May 4, 2026
54.97
55.15
54.45
54.65
54.06
43,143
Apr 30, 2026
53.49
53.95
53.42
53.86
53.29
1,991
Apr 29, 2026
54.14
54.15
53.63
53.69
53.12
5,776
Apr 28, 2026
54.03
54.10
53.42
53.45
52.88
8,286
Apr 27, 2026
54.28
54.44
54.17
54.18
53.60
3,255
Apr 24, 2026
53.76
54.17
53.70
54.17
53.59
3,469
Apr 23, 2026
53.47
53.73
53.26
53.74
53.17
3,483
Apr 22, 2026
53.65
53.91
53.41
53.88
53.31
10,034
Apr 21, 2026
53.81
53.95
53.31
53.34
52.77
4,876
Apr 20, 2026
53.29
53.55
53.13
53.44
52.87
31,823
Apr 17, 2026
52.76
54.16
52.71
53.99
53.42
9,190
Apr 16, 2026
53.01
53.03
52.61
52.92
52.35
4,505
Apr 15, 2026
52.41
52.53
52.29
52.53
51.98
4,273
Apr 14, 2026
51.94
52.35
51.94
52.33
51.78
4,156
Apr 13, 2026
51.11
51.40
51.02
51.35
50.80
2,301
Apr 10, 2026
51.47
51.64
51.38
51.49
50.94
5,316
Apr 9, 2026
51.13
51.13
50.77
51.07
50.53
8,030
Apr 8, 2026
51.40
51.84
51.10
51.32
50.77
23,213
Apr 7, 2026
48.87
49.45
48.48
48.64
48.12
25,895
Apr 2, 2026
48.15
48.87
47.88
48.67
48.15
8,417
Apr 1, 2026
49.33
49.42
48.88
49.32
48.80
46,873
Mar 31, 2026
47.35
47.91
47.24
47.76
47.25
11,409
Mar 30, 2026
47.76
48.11
47.63
47.99
47.48
42,777
Mar 27, 2026
48.40
48.40
47.63
47.78
47.28
25,509
Mar 26, 2026
48.79
48.79
48.31
48.29
47.78
26,342
Mar 25, 2026
49.40
49.61
49.06
49.51
48.98
37,833
Mar 24, 2026
48.78
48.90
48.25
48.69
48.17
18,764
Mar 23, 2026
47.28
49.65
47.19
48.63
48.12
36,914
Mar 20, 2026
49.54
49.60
48.42
48.39
47.87
15,898
Mar 19, 2026
0.146351
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
49.88
49.94
48.90
49.32
48.80
49,695
Mar 18, 2026
51.60
51.68
50.48
50.54
49.86
12,342
Mar 17, 2026
50.69
51.17
50.58
50.98
50.29
16,216
Mar 16, 2026
50.28
50.80
50.13
50.58
49.89
13,574
Mar 13, 2026
49.62
50.53
49.60
49.76
49.08
9,621
Mar 12, 2026
50.83
50.88
49.51
49.74
49.07
5,232
Mar 11, 2026
50.88
51.03
50.47
50.78
50.10
8,989
Mar 10, 2026
50.61
51.19
50.29
51.08
50.39
14,232
Mar 9, 2026
48.90
49.66
48.77
49.68
49.01
15,281
Mar 5, 2026
50.60
50.92
49.80
49.88
49.21
12,545
Mar 4, 2026
49.56
50.79
49.51
50.76
50.07
12,103
Mar 3, 2026
51.42
51.45
49.31
50.05
49.37
46,181
Mar 2, 2026
52.31
52.65
52.03
52.47
51.77
22,111
Feb 27, 2026
53.28
53.34
52.72
53.07
52.35
26,352
Feb 26, 2026
53.88
54.04
52.93
53.27
52.55
18,823
Feb 25, 2026
53.56
53.94
53.53
53.72
53.00
7,283
Feb 24, 2026
52.81
53.43
52.74
53.33
52.61
13,315
Feb 23, 2026
52.53
52.81
52.33
52.47
51.76
20,162
Feb 20, 2026
52.10
52.75
51.92
52.63
51.92
9,968
Feb 19, 2026
52.12
52.15
51.75
51.87
51.16
9,015
Feb 18, 2026
51.74
52.19
51.65
52.15
51.44
12,489
Feb 17, 2026
51.63
51.65
51.08
51.44
50.75
14,294
Feb 16, 2026
51.86
51.91
51.51
51.52
50.82
14,621
Feb 13, 2026
51.40
51.45
50.80
51.35
50.66
10,527
Feb 12, 2026
51.98
52.22
51.31
51.31
50.62
14,204
Feb 11, 2026
51.26
51.80
51.22
51.58
50.88
10,801
Feb 10, 2026
51.00
51.13
50.88
51.03
50.35
12,914
Feb 9, 2026
50.72
51.00
50.44
51.00
50.31
5,042
Feb 6, 2026
49.78
50.63
49.75
50.63
49.95
39,926
Feb 5, 2026
50.19
50.22
49.55
49.97
49.30
8,174
Feb 4, 2026
50.88
50.94
50.13
50.23
49.55
16,201
Feb 3, 2026
50.80
50.96
50.60
50.69
50.01
10,891
Feb 2, 2026
49.06
50.13
49.06
50.17
49.50
23,045
Jan 30, 2026
50.09
50.44
49.99
50.13
49.45
13,568
Jan 29, 2026
50.93
51.01
50.01
50.32
49.64
12,798
Jan 28, 2026
50.87
50.94
50.60
50.74
50.06
37,679
Jan 27, 2026
50.34
50.40
50.21
50.28
49.60
18,462
Jan 26, 2026
49.88
50.03
49.65
49.90
49.23
8,236
Jan 23, 2026
50.03
50.08
49.85
49.99
49.31
15,240
Jan 22, 2026
49.89
50.24
49.89
50.22
49.54
26,584
Jan 21, 2026
49.37
49.94
49.22
49.83
49.16
3,496
Jan 20, 2026
49.40
49.40
48.82
49.22
48.56
35,896
Jan 19, 2026
49.87
49.97
49.81
49.91
49.24
9,839
Jan 16, 2026
50.10
50.10
49.76
49.81
49.14
12,447
Jan 15, 2026
49.84
50.31
49.83
50.31
49.64
8,737
Jan 14, 2026
49.67
49.74
49.37
49.55
48.88
20,916
Jan 13, 2026
49.42
49.79
49.32
49.58
48.92
52,191
Jan 12, 2026
49.08
49.52
48.97
49.51
48.85
5,779
Jan 9, 2026
48.74
49.08
48.72
49.08
48.42
15,123
Jan 8, 2026
48.67
48.79
48.64
48.71
48.05
14,628
Jan 7, 2026
48.97
49.01
48.76
48.88
48.22
9,278
Jan 6, 2026
48.76
49.21
48.67
49.10
48.44
19,079
Jan 5, 2026
48.51
48.63
48.37
48.58
47.93
21,852
Jan 2, 2026
47.60
47.97
47.60
47.80
47.15
14,229
Dec 31, 2025
46.96
46.96
46.76
46.78
46.15
2,842
Dec 30, 2025
46.50
46.85
46.50
46.84
46.21
9,119
Dec 29, 2025
46.42
46.55
46.30
46.48
45.85
6,445
Dec 24, 2025
46.26
46.30
46.13
46.30
45.67
4,441
Dec 23, 2025
45.97
46.10
45.88
46.06
45.44
6,940
Dec 22, 2025
46.08
46.08
45.93
46.02
45.40
3,686
Dec 19, 2025
45.64
46.03
45.55
46.01
45.38
6,978
Dec 18, 2025
45.12
45.62
45.12
45.58
44.97
10,036
Dec 17, 2025
45.47
45.55
44.94
44.94
44.33
9,685
Dec 16, 2025
45.12
45.21
44.97
44.98
44.37
9,039
Dec 15, 2025
45.76
45.89
45.63
45.76
45.14
4,077
Dec 12, 2025
46.24
46.33
45.63
45.67
45.05
30,380
Dec 11, 2025
0.124437
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
45.90
46.05
45.86
46.01
45.39
11,935
Dec 10, 2025
46.42
46.58
46.42
46.49
45.74
5,157
Dec 9, 2025
46.31
46.44
46.21
46.43
45.68
2,492
Dec 8, 2025
46.53
46.67
46.42
46.52
45.77
6,250
Dec 5, 2025
46.62
46.85
46.62
46.67
45.92
6,662
Dec 4, 2025
46.14
46.22
46.06
46.21
45.46
4,515
Dec 3, 2025
46.06
46.15
45.96
46.08
45.34
27,091
Dec 2, 2025
46.26
46.38
46.20
46.19
45.44
6,245
Dec 1, 2025
46.11
46.32
45.98
46.33
45.58
21,725
Nov 28, 2025
46.21
46.44
46.15
46.38
45.64
16,707
Nov 27, 2025
46.29
46.37
46.19
46.24
45.50
1,718
Nov 26, 2025
46.19
46.35
46.10
46.31
45.57
7,857
Nov 25, 2025
46.01
46.04
45.63
45.78
45.04
18,684
Nov 24, 2025
45.62
46.03
45.41
45.99
45.24
5,745
Nov 21, 2025
45.24
45.46
44.97
45.42
44.69
3,491
Nov 20, 2025
46.69
46.74
46.26
46.26
45.51
2,514
Nov 19, 2025
45.95
46.17
45.91
46.16
45.41
2,818
Nov 18, 2025
45.97
46.15
45.92
46.15
45.40
3,728
Nov 17, 2025
46.76
46.88
46.60
46.68
45.93
3,175
Nov 14, 2025
46.43
47.10
46.12
47.10
46.33
7,352
Nov 13, 2025
47.56
47.58
46.92
46.92
46.16
6,584
Nov 12, 2025
47.56
47.67
47.32
47.37
46.61
5,310
Nov 11, 2025
47.31
47.35
47.24
47.31
46.55
1,493
Nov 10, 2025
47.30
47.40
47.28
47.22
46.46
2,419
Nov 7, 2025
46.91
46.92
46.10
46.10
45.35
5,155
Nov 6, 2025
47.42
47.47
46.85
46.86
46.10
13,688
Nov 5, 2025
46.96
47.42
46.95
47.46
46.69
1,837
Nov 4, 2025
47.24
47.50
47.10
47.42
46.66
4,801
Nov 3, 2025
47.74
47.96
47.65
47.76
46.98
4,238
Oct 31, 2025
47.49
47.56
47.35
47.38
46.62
4,302
Oct 30, 2025
47.60
47.65
47.47
47.56
46.79
2,608
