iShares MSCI EM Small Cap UCITS ETF USD (Dist)

IEMS
🏛️ Deutschland →
85.22
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 67.42 67.83 66.70 67.35 0.0M
2022-12-29 67.47 67.65 66.73 66.86 0.0M
2022-12-28 66.60 67.49 66.60 67.16 0.0M
2022-12-27 66.97 68.07 66.97 67.61 0.0M
2022-12-23 66.95 67.11 66.08 66.83 0.0M
2022-12-22 67.91 67.91 66.85 67.05 0.0M
2022-12-21 67.65 67.97 67.15 67.83 0.0M
2022-12-20 67.43 67.55 67.10 67.55 0.0M
2022-12-19 67.77 68.27 67.35 67.60 0.0M
2022-12-16 67.69 68.05 67.11 67.88 0.0M
2022-12-15 68.48 68.48 67.31 67.62 0.0M
2022-12-14 69.22 69.22 68.23 68.76 0.0M
2022-12-13 68.87 69.24 68.43 69.06 0.0M
2022-12-12 69.19 69.19 68.10 68.59 0.0M
2022-12-09 69.43 69.55 68.85 68.92 0.0M
2022-12-08 68.95 69.52 68.95 69.22 0.0M
2022-12-07 69.13 69.34 68.45 68.89 0.0M
2022-12-06 69.48 69.52 69.13 69.21 0.0M
2022-12-05 67.01 70.50 67.01 69.94 0.0M
2022-12-02 70.00 70.69 69.82 70.19 0.0M
2022-12-01 71.10 71.29 69.97 69.97 0.0M
2022-11-30 70.02 70.66 69.35 70.45 0.0M
2022-11-29 69.47 69.64 68.90 69.42 0.0M
2022-11-28 68.36 69.23 67.31 68.95 0.0M
2022-11-25 69.29 69.45 68.64 68.73 0.0M
2022-11-24 69.79 69.79 68.52 69.42 0.0M
2022-11-23 69.28 69.75 68.84 69.20 0.0M
2022-11-22 69.10 69.50 68.83 69.40 0.0M
2022-11-21 69.60 69.98 69.00 69.59 0.0M
2022-11-18 68.69 69.62 68.52 69.16 0.0M
2022-11-17 69.31 69.53 68.65 68.96 0.0M
2022-11-16 70.27 70.27 69.26 69.26 0.0M
2022-11-15 70.45 70.90 69.49 70.64 0.0M
2022-11-14 69.43 70.41 69.43 69.63 0.0M
2022-11-11 69.87 70.51 69.37 69.69 0.0M
2022-11-10 68.96 70.64 68.66 69.72 0.0M
2022-11-09 69.99 70.10 69.09 69.37 0.0M
2022-11-08 70.06 70.62 70.00 70.51 0.0M
2022-11-07 70.23 70.71 70.20 70.20 0.0M
2022-11-04 69.91 70.71 69.64 69.90 0.0M
2022-11-03 69.49 69.60 68.83 69.60 0.0M
2022-11-02 69.47 69.47 68.17 68.69 0.0M
2022-11-01 68.70 68.85 67.60 68.82 0.0M
2022-10-31 67.01 68.15 66.61 67.81 0.0M
2022-10-28 66.57 67.21 66.57 67.01 0.0M
2022-10-27 66.61 67.44 66.53 67.44 0.0M
2022-10-26 66.64 67.04 66.24 66.75 0.0M
2022-10-25 66.54 67.09 65.72 66.76 0.0M
2022-10-24 67.00 67.09 66.21 66.59 0.0M
2022-10-21 67.16 67.51 66.64 67.21 0.0M
2022-10-20 66.89 67.72 66.89 67.72 0.0M
2022-10-19 67.64 67.77 66.90 66.90 0.0M
2022-10-18 67.48 68.07 67.13 67.48 0.0M
2022-10-17 67.74 68.20 67.41 68.02 0.0M
2022-10-14 67.84 68.00 66.97 67.34 0.0M
2022-10-13 67.14 67.72 66.50 67.02 0.0M
2022-10-12 67.96 68.06 67.75 67.80 0.0M
2022-10-11 68.11 68.22 67.36 67.98 0.0M
2022-10-10 68.84 68.98 68.42 68.85 0.0M
2022-10-07 69.45 69.67 68.98 69.02 0.0M
2022-10-06 69.34 69.75 69.00 69.75 0.0M
2022-10-05 69.07 69.30 68.48 68.81 0.0M
2022-10-04 68.96 69.27 68.62 69.27 0.0M
2022-10-03 67.81 68.18 66.73 68.18 0.0M
2022-09-30 67.54 67.86 67.53 67.83 0.0M
2022-09-29 68.25 68.25 67.00 67.00 0.0M
2022-09-28 69.10 69.22 68.07 69.19 0.0M
2022-09-27 69.63 70.47 69.10 69.10 0.0M
2022-09-26 69.68 69.86 68.81 69.63 0.0M
2022-09-23 71.21 71.40 70.20 70.66 0.0M
2022-09-22 71.30 71.80 71.30 71.47 0.0M
2022-09-21 71.62 72.06 71.55 71.83 0.0M
2022-09-20 71.71 72.06 71.31 72.06 0.0M
2022-09-19 71.23 71.60 70.86 71.43 0.0M
2022-09-16 72.30 72.30 71.11 71.40 0.0M
2022-09-15 73.67 73.67 72.74 72.90 0.0M
2022-09-14 73.17 73.34 72.44 73.21 0.0M
2022-09-13 73.40 73.62 72.07 72.67 0.0M
2022-09-12 73.21 73.79 72.73 73.59 0.0M
2022-09-09 72.90 73.49 72.71 72.75 0.0M
2022-09-08 72.82 73.26 72.73 73.11 0.0M
2022-09-07 72.64 72.84 72.17 72.57 0.0M
2022-09-06 72.84 73.54 72.42 72.73 0.0M
2022-09-05 73.33 73.58 73.03 73.57 0.0M
2022-09-02 73.07 73.70 72.73 73.27 0.0M
2022-09-01 73.08 73.22 72.21 72.97 0.0M
2022-08-31 73.58 73.78 73.18 73.18 0.0M
2022-08-30 73.81 74.35 72.99 72.99 0.0M
2022-08-29 73.49 73.52 72.92 73.21 0.0M
2022-08-26 74.75 74.85 73.66 74.07 0.0M
2022-08-25 74.28 74.52 74.09 74.48 0.0M
2022-08-24 73.68 74.31 73.68 73.91 0.0M
2022-08-23 73.56 73.74 73.19 73.46 0.0M
2022-08-22 73.23 73.23 72.79 73.12 0.0M
2022-08-19 73.51 73.73 72.80 73.09 0.0M
2022-08-18 73.20 73.70 73.08 73.69 0.0M
2022-08-17 73.55 73.59 72.92 73.18 0.0M
2022-08-16 73.63 73.99 73.46 73.59 0.0M
2022-08-15 73.25 73.55 72.65 73.55 0.0M
2022-08-12 72.01 72.89 71.76 72.87 0.0M
2022-08-11 71.93 72.20 71.66 71.66 0.0M
2022-08-10 71.08 71.57 70.99 71.56 0.0M
2022-08-09 71.61 71.99 71.23 71.44 0.0M
2022-08-08 71.63 72.83 71.52 71.52 0.0M
2022-08-05 71.22 71.80 71.09 71.39 0.0M
2022-08-04 70.80 71.00 70.36 70.55 0.0M
2022-08-03 70.53 70.80 70.17 70.54 0.0M
2022-08-02 70.46 70.90 70.13 70.61 0.0M
2022-08-01 71.20 71.20 70.39 70.65 0.0M
2022-07-29 70.84 71.21 70.72 70.77 0.0M
2022-07-28 70.09 70.73 69.80 70.51 0.0M
2022-07-27 69.64 70.35 69.43 70.35 0.0M
2022-07-26 69.24 69.57 69.09 69.34 0.0M
2022-07-25 69.05 69.51 69.05 69.27 0.0M
2022-07-22 69.22 69.87 69.05 69.39 0.0M
2022-07-21 69.16 69.59 68.99 69.27 0.0M
2022-07-20 68.67 69.07 68.54 69.06 0.0M
2022-07-19 68.42 68.87 68.14 68.58 0.0M
2022-07-18 68.57 69.06 68.34 68.43 0.0M
2022-07-15 67.95 68.60 67.76 68.60 0.0M
2022-07-14 68.41 68.41 67.69 67.69 0.0M
2022-07-13 69.27 69.30 68.49 68.86 0.0M
2022-07-12 69.60 69.60 68.90 69.48 0.0M
2022-07-11 69.83 70.25 69.62 69.85 0.0M
2022-07-08 69.77 70.38 69.69 70.04 0.0M
2022-07-07 68.83 70.12 68.27 70.01 0.0M
2022-07-06 67.67 68.63 67.54 68.21 0.0M
2022-07-05 67.63 68.33 67.00 67.78 0.0M
2022-07-04 67.28 67.62 67.09 67.57 0.0M
2022-07-01 67.28 68.16 67.27 67.96 0.0M
2022-06-30 68.28 68.55 67.81 68.23 0.0M
2022-06-29 68.80 68.88 68.36 68.78 0.0M
2022-06-28 69.31 69.44 68.77 68.96 0.0M
2022-06-27 69.18 69.59 69.01 69.09 0.0M
2022-06-24 68.40 69.15 68.30 68.83 0.0M
2022-06-23 67.39 68.12 67.00 67.81 0.0M
2022-06-22 68.01 68.09 67.56 67.61 0.0M
2022-06-21 68.67 69.17 68.24 69.00 0.0M
2022-06-20 68.31 68.31 67.58 67.97 0.0M
2022-06-17 68.87 69.57 68.87 69.15 0.0M
2022-06-16 70.95 70.95 68.82 68.92 0.0M
2022-06-15 70.99 71.71 70.10 71.71 0.0M
2022-06-14 72.10 72.10 70.41 70.56 0.0M
2022-06-13 72.34 72.34 70.55 70.55 0.0M
2022-06-10 72.94 74.05 72.74 72.74 0.0M
2022-06-09 73.51 73.99 73.04 73.32 0.0M
2022-06-08 74.16 74.16 73.23 73.66 0.0M
2022-06-07 73.78 74.14 73.78 74.02 0.0M
2022-06-06 74.38 74.91 74.30 74.91 0.0M
2022-06-03 74.98 74.98 73.92 73.95 0.0M
2022-06-02 75.25 75.25 74.84 75.07 0.0M
2022-06-01 75.19 75.33 74.68 74.85 0.0M
2022-05-31 74.88 75.35 74.53 74.68 0.0M
2022-05-30 74.95 75.01 74.11 74.29 0.0M
2022-05-27 73.09 73.89 72.99 73.84 0.0M
2022-05-26 72.20 72.86 72.02 72.86 0.0M
2022-05-25 72.78 72.78 72.07 72.39 0.0M
2022-05-24 72.67 72.67 71.63 71.63 0.0M
2022-05-23 74.26 74.26 73.37 73.65 0.0M
2022-05-20 73.72 74.08 73.24 73.32 0.0M
2022-05-19 72.33 73.31 72.33 73.25 0.0M
2022-05-18 73.92 74.40 73.39 73.39 0.0M
2022-05-17 73.55 74.82 73.55 74.00 0.0M
2022-05-16 73.42 73.87 73.00 73.87 0.0M
2022-05-13 73.40 73.75 73.11 73.55 0.0M
2022-05-12 70.88 72.53 70.45 72.13 0.0M
2022-05-11 72.57 73.05 72.00 72.45 0.0M
2022-05-10 73.00 73.13 72.18 72.18 0.0M
2022-05-09 73.61 74.13 72.82 73.13 0.0M
2022-05-06 75.21 75.22 74.32 74.87 0.0M
2022-05-05 77.24 77.24 75.61 75.61 0.0M
2022-05-04 77.17 77.31 76.00 76.29 0.0M
2022-05-03 77.16 77.28 76.42 77.13 0.0M
2022-05-02 77.43 77.49 76.21 76.21 0.0M
2022-04-29 78.05 78.05 77.33 77.54 0.0M
2022-04-28 77.19 77.79 76.78 77.10 0.0M
2022-04-27 77.14 77.23 76.01 76.70 0.0M
2022-04-26 76.79 76.85 75.55 75.85 0.0M
2022-04-25 76.31 76.47 75.49 76.21 0.0M
2022-04-22 78.14 78.19 77.37 77.46 0.0M
2022-04-21 78.42 78.52 78.17 78.38 0.0M
2022-04-20 78.74 78.91 78.01 78.40 0.0M
2022-04-19 78.96 79.19 77.96 79.19 0.0M
2022-04-14 78.31 78.85 78.21 78.42 0.0M
2022-04-13 78.70 79.11 78.57 78.57 0.0M
2022-04-12 78.15 78.83 77.54 78.83 0.0M
2022-04-11 78.35 78.49 77.60 77.78 0.0M
2022-04-08 79.22 79.45 78.74 78.87 0.0M
2022-04-07 78.71 78.88 78.17 78.25 0.0M
2022-04-06 80.27 80.27 78.96 79.39 0.0M
2022-04-05 79.95 80.48 79.57 79.89 0.0M
2022-04-04 79.19 79.95 78.51 79.35 0.0M
2022-04-01 78.33 78.33 77.46 77.88 0.0M
2022-03-31 76.86 77.49 76.70 77.26 0.0M
2022-03-30 77.42 77.42 76.81 76.96 0.0M
2022-03-29 76.97 77.97 76.89 77.25 0.0M
2022-03-28 77.13 77.51 76.73 76.84 0.0M
2022-03-25 76.62 77.38 76.42 77.38 0.0M
2022-03-24 76.63 77.80 76.42 77.49 0.0M
2022-03-23 76.20 76.89 76.16 76.66 0.0M
2022-03-22 76.28 77.10 75.91 76.69 0.0M
2022-03-21 75.77 76.14 75.35 75.54 0.0M
2022-03-18 74.42 75.98 74.42 75.98 0.0M
2022-03-17 75.00 75.00 74.36 74.36 0.0M
2022-03-16 73.91 74.91 72.73 74.19 0.0M
2022-03-15 71.88 73.36 70.49 73.36 0.0M
2022-03-14 72.79 73.66 72.79 72.79 0.0M
2022-03-11 74.43 74.99 73.90 73.90 0.0M
2022-03-10 73.82 74.48 73.11 73.34 0.0M
2022-03-09 73.14 74.52 72.75 73.85 0.0M
2022-03-08 72.28 72.70 71.63 72.32 0.0M
2022-03-07 73.87 73.91 73.14 73.39 0.0M
2022-03-04 75.73 75.73 74.55 74.63 0.0M
2022-03-03 75.79 76.00 73.28 75.46 0.0M
2022-03-02 75.55 76.16 72.00 75.37 0.0M
2022-03-01 76.03 76.43 74.32 75.59 0.0M
2022-02-28 75.16 75.37 74.07 75.12 0.0M
2022-02-25 74.62 75.75 74.39 75.15 0.0M
2022-02-24 74.72 75.13 70.78 72.96 0.0M
2022-02-23 75.78 76.42 75.59 75.64 0.0M
2022-02-22 75.66 75.66 74.70 75.19 0.0M
2022-02-21 76.50 76.76 75.70 76.05 0.0M
2022-02-18 76.51 76.88 76.36 76.45 0.0M
2022-02-17 77.12 77.12 76.25 76.57 0.0M
2022-02-16 76.45 77.05 76.33 76.94 0.0M
2022-02-15 75.74 76.49 75.74 76.41 0.0M
2022-02-14 76.12 76.12 74.99 75.48 0.0M
2022-02-11 76.92 77.13 76.12 76.73 0.0M
2022-02-10 77.47 77.60 76.62 77.60 0.0M
2022-02-09 77.03 77.79 77.03 77.49 0.0M
2022-02-08 76.43 76.93 75.84 76.93 0.0M
2022-02-07 76.05 76.76 75.92 76.49 0.0M
2022-02-04 76.50 76.50 75.24 75.38 0.0M
2022-02-03 77.21 77.21 76.07 76.07 0.0M
2022-02-02 77.48 77.78 77.17 77.39 0.0M
2022-02-01 77.43 77.48 76.89 77.26 0.0M
2022-01-31 76.50 77.21 76.27 76.86 0.0M
2022-01-28 75.89 76.32 74.90 75.91 0.0M
2022-01-27 74.72 76.02 74.72 75.81 0.0M
2022-01-26 75.79 76.28 75.46 75.93 0.0M
2022-01-25 75.38 75.73 74.74 74.99 0.0M
2022-01-24 76.30 76.69 74.62 75.25 0.0M
2022-01-21 78.43 78.43 77.38 77.87 0.0M
2022-01-20 78.69 79.75 78.54 79.75 0.0M
2022-01-19 78.13 78.58 77.78 78.39 0.0M
2022-01-18 78.61 78.61 77.65 78.31 0.0M
2022-01-17 79.11 79.36 78.76 79.36 0.0M
2022-01-14 78.63 78.70 77.95 78.70 0.0M
2022-01-13 78.72 79.31 78.20 79.31 0.0M
2022-01-12 79.37 80.08 79.37 79.94 0.0M
2022-01-11 79.44 79.69 78.95 79.39 0.0M
2022-01-10 80.02 80.02 78.62 78.88 0.0M
2022-01-07 79.54 79.58 78.53 78.76 0.0M
2022-01-06 79.54 79.68 78.76 79.42 0.0M
2022-01-05 80.43 80.51 80.16 80.16 0.0M
2022-01-04 81.05 81.08 80.05 80.05 0.0M
2022-01-03 80.82 81.01 80.31 80.92 0.0M