iShares Public Limited Company - iShares Core MSCI EM IMI UCITS ETF (ISAPF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:44PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 33.59 | 33.75 | 33.55 | 33.75 | 33.75 | 3,856 |
| May 02, 2024 | 33.00 | 33.54 | 33.00 | 33.54 | 33.54 | 1,227 |
| May 01, 2024 | 32.65 | 32.80 | 32.65 | 32.75 | 32.75 | 7,223 |
| Apr 30, 2024 | 32.86 | 32.86 | 32.57 | 32.57 | 32.57 | 4,601 |
| Apr 29, 2024 | 32.92 | 33.09 | 32.92 | 33.09 | 33.09 | 3,381 |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 32.12 | 32.13 | 32.12 | 32.13 | 32.13 | 1,846 |
| Apr 24, 2024 | 32.26 | 32.26 | 32.12 | 32.12 | 32.12 | 2,198 |
| Apr 23, 2024 | 32.09 | 32.13 | 32.09 | 32.13 | 32.13 | 573 |
| Apr 22, 2024 | 31.77 | 31.85 | 31.67 | 31.81 | 31.81 | 2,276 |
| Apr 19, 2024 | 31.61 | 31.61 | 31.57 | 31.58 | 31.58 | 80,269 |
| Apr 18, 2024 | 31.87 | 31.87 | 31.80 | 31.80 | 31.80 | 4,443 |
| Apr 17, 2024 | 31.65 | 31.66 | 31.60 | 31.62 | 31.62 | 25,466 |
| Apr 16, 2024 | 31.54 | 31.64 | 31.54 | 31.64 | 31.64 | 4,129 |
| Apr 15, 2024 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 898 |
| Apr 12, 2024 | 32.60 | 32.60 | 32.27 | 32.27 | 32.27 | 19,123 |
| Apr 11, 2024 | 32.92 | 33.50 | 32.79 | 32.90 | 32.90 | 15,274 |
| Apr 10, 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | 1,530 |
| Apr 09, 2024 | 33.21 | 33.25 | 33.08 | 33.08 | 33.08 | 9,058 |
| Apr 08, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 3,795 |
| Apr 05, 2024 | 32.69 | 32.73 | 32.69 | 32.73 | 32.73 | 6,338 |
| Apr 04, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 610 |
| Apr 03, 2024 | 32.62 | 32.86 | 32.62 | 32.86 | 32.86 | 17,177 |
| Apr 02, 2024 | 32.82 | 32.85 | 32.72 | 32.81 | 32.81 | 6,785 |
| Apr 01, 2024 | 32.97 | 32.97 | 32.78 | 32.78 | 32.78 | 1,127 |
| Mar 28, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 8,951 |
| Mar 27, 2024 | 32.36 | 32.46 | 32.36 | 32.46 | 32.46 | 861 |
| Mar 26, 2024 | 32.43 | 32.51 | 32.43 | 32.51 | 32.51 | 16,492 |
| Mar 25, 2024 | 32.45 | 32.45 | 32.40 | 32.40 | 32.40 | 10,164 |
| Mar 22, 2024 | 32.45 | 32.47 | 32.42 | 32.45 | 32.45 | 8,635 |
| Mar 21, 2024 | 32.75 | 32.75 | 32.69 | 32.69 | 32.69 | 786,593 |
| Mar 20, 2024 | 32.26 | 32.39 | 32.21 | 32.21 | 32.21 | 1,800,850 |
| Mar 19, 2024 | 32.09 | 32.32 | 32.09 | 32.32 | 32.32 | 3,000 |
| Mar 18, 2024 | 32.55 | 32.55 | 32.23 | 32.27 | 32.27 | 1,768 |
| Mar 15, 2024 | 32.33 | 32.42 | 32.18 | 32.18 | 32.18 | 94,571 |
| Mar 14, 2024 | 32.60 | 32.60 | 32.45 | 32.49 | 32.49 | 10,853 |
| Mar 13, 2024 | 32.64 | 32.69 | 32.64 | 32.69 | 32.69 | 6,268 |
| Mar 12, 2024 | 32.67 | 32.88 | 32.60 | 32.88 | 32.88 | 59,326 |
| Mar 11, 2024 | 32.54 | 32.60 | 32.47 | 32.60 | 32.60 | 13,471 |
| Mar 08, 2024 | 32.26 | 32.27 | 32.26 | 32.27 | 32.27 | 962 |
| Mar 07, 2024 | 32.34 | 32.53 | 32.31 | 32.31 | 32.31 | 5,737 |
| Mar 06, 2024 | 32.23 | 32.39 | 32.18 | 32.25 | 32.25 | 15,336 |
| Mar 05, 2024 | 31.88 | 31.96 | 31.52 | 31.86 | 31.86 | 10,117 |
| Mar 04, 2024 | 32.11 | 32.15 | 31.95 | 32.13 | 32.13 | 12,726 |
| Mar 01, 2024 | 32.07 | 32.27 | 31.84 | 31.84 | 31.84 | 16,697 |
| Feb 29, 2024 | 31.76 | 31.85 | 31.76 | 31.76 | 31.76 | 10,414 |
| Feb 28, 2024 | 31.85 | 31.85 | 31.74 | 31.74 | 31.74 | 13,171 |
| Feb 27, 2024 | 32.14 | 32.14 | 32.06 | 32.14 | 32.14 | 11,988 |
| Feb 26, 2024 | 32.12 | 32.12 | 32.02 | 32.12 | 32.12 | 9,783 |
| Feb 23, 2024 | 32.13 | 32.16 | 32.13 | 32.15 | 32.15 | 10,648 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 31.84 | 31.90 | 31.84 | 31.90 | 31.90 | 2,667 |
| Feb 20, 2024 | 31.88 | 31.88 | 31.72 | 31.72 | 31.72 | 4,202 |
| Feb 16, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 15,724 |
| Feb 15, 2024 | 31.60 | 31.72 | 31.60 | 31.72 | 31.72 | 3,404 |
| Feb 14, 2024 | 31.39 | 31.39 | 31.35 | 31.37 | 31.37 | 5,293 |
| Feb 13, 2024 | 31.16 | 31.16 | 31.06 | 31.14 | 31.14 | 18,207 |
| Feb 12, 2024 | 31.58 | 31.73 | 31.50 | 31.50 | 31.50 | 35,895 |
| Feb 09, 2024 | 31.26 | 31.27 | 31.26 | 31.26 | 31.26 | 92,397 |
| Feb 08, 2024 | 31.30 | 31.32 | 31.23 | 31.32 | 31.32 | 12,801 |
| Feb 07, 2024 | 31.43 | 31.51 | 31.30 | 31.51 | 31.51 | 30,932 |
| Feb 06, 2024 | 30.89 | 31.46 | 30.89 | 31.46 | 31.46 | 10,841 |
| Feb 05, 2024 | 30.62 | 30.68 | 30.60 | 30.62 | 30.62 | 6,897 |
| Feb 02, 2024 | 30.69 | 30.75 | 30.40 | 30.49 | 30.49 | 223,179 |
| Feb 01, 2024 | 30.80 | 30.92 | 30.75 | 30.75 | 30.75 | 79,879 |
| Jan 31, 2024 | 30.75 | 30.89 | 30.74 | 30.89 | 30.89 | 7,431 |
| Jan 30, 2024 | 30.70 | 30.77 | 30.53 | 30.77 | 30.77 | 162,651 |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 30.89 | 30.96 | 30.85 | 30.85 | 30.85 | 10,975 |
| Jan 25, 2024 | 30.99 | 30.99 | 30.87 | 30.87 | 30.87 | 2,496 |
| Jan 24, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 738 |
| Jan 23, 2024 | 30.46 | 30.53 | 30.35 | 30.53 | 30.53 | 6,062 |
| Jan 22, 2024 | 30.33 | 30.37 | 30.29 | 30.29 | 30.29 | 10,436 |
| Jan 19, 2024 | 30.29 | 30.61 | 30.23 | 30.61 | 30.61 | 15,798 |
| Jan 18, 2024 | 30.20 | 30.20 | 30.06 | 30.06 | 30.06 | 803 |
| Jan 17, 2024 | 29.91 | 29.94 | 29.85 | 29.92 | 29.92 | 61,893 |
| Jan 16, 2024 | 30.55 | 30.58 | 30.55 | 30.55 | 30.55 | 962 |
| Jan 12, 2024 | 31.28 | 31.28 | 31.03 | 31.03 | 31.03 | 7,560 |
| Jan 11, 2024 | 30.88 | 31.06 | 30.84 | 30.88 | 30.88 | 11,775 |
| Jan 10, 2024 | 30.95 | 30.97 | 30.89 | 30.90 | 30.90 | 5,536 |
| Jan 09, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 145 |
| Jan 08, 2024 | 31.21 | 31.30 | 31.21 | 31.30 | 31.30 | 922 |
| Jan 05, 2024 | 31.32 | 31.49 | 31.18 | 31.36 | 31.36 | 14,619 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 31.23 | 31.38 | 31.20 | 31.38 | 31.38 | 21,742 |
| Jan 02, 2024 | 31.49 | 31.57 | 31.49 | 31.50 | 31.50 | 14,650 |
| Dec 29, 2023 | 31.96 | 31.96 | 31.64 | 31.64 | 31.64 | 2,052 |
| Dec 28, 2023 | 31.77 | 31.91 | 31.77 | 31.91 | 31.91 | 15,568 |
| Dec 27, 2023 | 31.55 | 31.57 | 31.45 | 31.45 | 31.45 | 3,136 |
| Dec 26, 2023 | 31.46 | 31.46 | 31.18 | 31.18 | 31.18 | 8,300 |
| Dec 22, 2023 | 31.14 | 31.18 | 30.75 | 30.75 | 30.75 | 12,393 |
| Dec 21, 2023 | 31.11 | 31.11 | 31.10 | 31.10 | 31.10 | 8,608 |
| Dec 20, 2023 | 31.06 | 31.06 | 31.03 | 31.03 | 31.03 | 922 |
| Dec 19, 2023 | 31.19 | 31.32 | 31.19 | 31.32 | 31.32 | 42,041 |
| Dec 18, 2023 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 2,551 |
| Dec 15, 2023 | 31.12 | 31.25 | 30.94 | 30.94 | 30.94 | 13,425 |
| Dec 14, 2023 | 31.15 | 31.33 | 31.15 | 31.33 | 31.33 | 4,353 |
| Dec 13, 2023 | 30.32 | 30.62 | 30.31 | 30.62 | 30.62 | 5,354 |
| Dec 12, 2023 | 30.33 | 30.43 | 30.29 | 30.35 | 30.35 | 37,092 |
| Dec 11, 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.