Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,108.04 -3,151.87 (-4.90%) CMC Crypto 200
1,259.47 -50.25 (-3.84%)
iShares MSCI EM Small Cap UCITS ETF USD (Dist) (IEMS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 12:34PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.00 | 0.00 | 0.00 | 91.40 | 91.40 | 4,935 |
| 21 Jun 2024 | 91.97 | 92.98 | 91.55 | 91.71 | 91.71 | 279 |
| 20 Jun 2024 | 91.93 | 92.07 | 91.40 | 91.61 | 91.61 | 9,095 |
| 19 Jun 2024 | 92.49 | 92.49 | 91.46 | 92.28 | 92.28 | 1,111 |
| 18 Jun 2024 | 92.16 | 92.34 | 91.72 | 92.21 | 92.21 | 21,042 |
| 17 Jun 2024 | 91.91 | 91.91 | 91.27 | 91.65 | 91.65 | 1,383 |
| 14 Jun 2024 | 88.79 | 92.39 | 88.79 | 91.13 | 91.13 | 8,014 |
| 13 Jun 2024 | 91.12 | 91.33 | 90.64 | 91.03 | 91.03 | 784 |
| 12 Jun 2024 | 90.98 | 92.01 | 90.87 | 91.92 | 91.92 | 7,104 |
| 11 Jun 2024 | 90.34 | 91.22 | 89.75 | 90.02 | 90.02 | 6,292 |
| 10 Jun 2024 | 90.11 | 90.70 | 90.04 | 90.25 | 90.25 | 11,667 |
| 07 Jun 2024 | 90.29 | 90.85 | 89.54 | 89.96 | 89.96 | 4,081 |
| 06 Jun 2024 | 89.59 | 90.05 | 89.59 | 89.92 | 89.92 | 3,567 |
| 05 Jun 2024 | 88.78 | 89.21 | 88.40 | 89.06 | 89.06 | 4,814 |
| 04 Jun 2024 | 87.98 | 88.35 | 87.37 | 88.15 | 88.15 | 6,933 |
| 03 Jun 2024 | 90.64 | 91.06 | 90.33 | 90.47 | 90.47 | 13,632 |
| 31 May 2024 | 89.84 | 90.37 | 89.57 | 90.37 | 90.37 | 1,854 |
| 30 May 2024 | 89.80 | 90.37 | 89.30 | 90.28 | 90.28 | 6,481 |
| 29 May 2024 | 90.84 | 90.89 | 90.18 | 90.28 | 90.28 | 2,639 |
| 28 May 2024 | 91.71 | 92.55 | 90.16 | 91.29 | 91.29 | 5,031 |
| 24 May 2024 | 90.13 | 91.30 | 90.13 | 90.97 | 90.97 | 3,064 |
| 23 May 2024 | 90.41 | 91.32 | 90.41 | 90.75 | 90.75 | 1,680 |
| 22 May 2024 | 92.00 | 92.00 | 91.20 | 91.78 | 91.78 | 3,833 |
| 21 May 2024 | 91.71 | 91.93 | 91.58 | 91.58 | 91.58 | 3,671 |
| 20 May 2024 | 92.30 | 92.30 | 89.98 | 91.86 | 91.86 | 2,230 |
| 17 May 2024 | 90.69 | 92.06 | 90.69 | 91.92 | 91.92 | 2,714 |
| 16 May 2024 | 91.58 | 91.64 | 90.92 | 91.25 | 91.25 | 5,090 |
| 15 May 2024 | 90.43 | 91.31 | 90.19 | 91.31 | 91.31 | 3,372 |
| 14 May 2024 | 89.40 | 90.32 | 89.40 | 90.27 | 90.27 | 1,917 |
| 13 May 2024 | 89.84 | 89.93 | 89.17 | 89.71 | 89.71 | 8,614 |
| 10 May 2024 | 89.19 | 89.63 | 89.19 | 89.30 | 89.30 | 1,058 |
| 09 May 2024 | 89.73 | 89.73 | 89.05 | 89.38 | 89.38 | 1,602 |
| 08 May 2024 | 89.46 | 90.06 | 89.29 | 90.06 | 90.06 | 6,418 |
| 07 May 2024 | 90.02 | 90.23 | 89.43 | 89.78 | 89.78 | 4,647 |
| 03 May 2024 | 89.68 | 91.00 | 89.68 | 90.60 | 90.60 | 4,219 |
| 02 May 2024 | 89.37 | 90.11 | 89.27 | 89.78 | 89.78 | 858 |
| 01 May 2024 | 88.68 | 88.72 | 88.48 | 88.74 | 88.74 | 354 |
| 30 Apr 2024 | 89.10 | 89.51 | 88.66 | 89.15 | 89.15 | 3,921 |
| 29 Apr 2024 | 89.43 | 89.62 | 88.86 | 89.28 | 89.28 | 5,272 |
| 26 Apr 2024 | 89.10 | 89.10 | 88.13 | 88.33 | 88.33 | 6,332 |
| 25 Apr 2024 | 87.60 | 87.80 | 86.67 | 87.57 | 87.57 | 3,269 |
| 24 Apr 2024 | 88.39 | 88.39 | 87.29 | 87.43 | 87.43 | 3,800 |
| 23 Apr 2024 | 86.71 | 87.53 | 86.62 | 87.08 | 87.08 | 8,022 |
| 22 Apr 2024 | 85.69 | 86.43 | 85.69 | 86.14 | 86.14 | 1,288 |
| 19 Apr 2024 | 85.50 | 86.59 | 85.30 | 86.17 | 86.17 | 3,464 |
| 18 Apr 2024 | 87.68 | 87.68 | 86.32 | 86.68 | 86.68 | 1,939 |
| 17 Apr 2024 | 86.44 | 86.57 | 85.89 | 86.19 | 86.19 | 28,819 |
| 16 Apr 2024 | 86.34 | 86.34 | 85.27 | 85.81 | 85.81 | 5,249 |
| 15 Apr 2024 | 88.11 | 88.15 | 87.10 | 87.32 | 87.32 | 2,083 |
| 12 Apr 2024 | 89.36 | 89.36 | 87.59 | 87.88 | 87.88 | 47,628 |
| 11 Apr 2024 | 89.12 | 89.12 | 88.24 | 88.78 | 88.78 | 32,585 |
| 10 Apr 2024 | 89.86 | 90.18 | 88.48 | 88.84 | 88.84 | 7,234 |
| 09 Apr 2024 | 89.01 | 89.85 | 89.01 | 89.78 | 89.78 | 2,248 |
| 08 Apr 2024 | 91.63 | 91.63 | 88.99 | 89.71 | 89.71 | 5,373 |
| 05 Apr 2024 | 88.49 | 88.97 | 88.38 | 88.98 | 88.98 | 4,779 |
| 04 Apr 2024 | 88.20 | 89.86 | 88.20 | 89.82 | 89.82 | 14,173 |
| 03 Apr 2024 | 88.13 | 88.54 | 87.88 | 88.53 | 88.53 | 10,093 |
| 02 Apr 2024 | 88.00 | 89.02 | 87.77 | 88.04 | 88.04 | 17,392 |
| 28 Mar 2024 | 87.52 | 87.56 | 87.07 | 87.55 | 87.55 | 4,681 |
| 27 Mar 2024 | 87.23 | 87.33 | 87.01 | 87.04 | 87.04 | 2,811 |
| 26 Mar 2024 | 88.02 | 88.02 | 86.82 | 86.94 | 86.94 | 5,011 |
| 25 Mar 2024 | 87.43 | 87.45 | 87.11 | 87.43 | 87.43 | 1,844 |
| 22 Mar 2024 | 87.42 | 87.80 | 87.11 | 87.28 | 87.28 | 5,214 |
| 21 Mar 2024 | 87.95 | 87.95 | 87.49 | 87.55 | 87.55 | 2,651 |
| 20 Mar 2024 | 86.46 | 86.66 | 86.25 | 86.56 | 86.56 | 5,045 |
| 19 Mar 2024 | 87.01 | 87.01 | 86.47 | 86.97 | 86.97 | 2,088 |
| 18 Mar 2024 | 87.58 | 87.67 | 87.02 | 87.57 | 87.57 | 4,817 |
| 15 Mar 2024 | 87.16 | 87.41 | 86.89 | 87.06 | 87.06 | 4,966 |
| 14 Mar 2024 | 87.27 | 87.78 | 86.65 | 86.99 | 86.99 | 10,727 |
| 13 Mar 2024 | 87.11 | 87.77 | 86.89 | 87.55 | 87.55 | 3,818 |
| 12 Mar 2024 | 88.51 | 88.52 | 87.77 | 88.26 | 88.26 | 3,348 |
| 11 Mar 2024 | 88.21 | 88.58 | 88.01 | 88.20 | 88.20 | 5,310 |
| 08 Mar 2024 | 88.62 | 88.80 | 88.14 | 88.32 | 88.32 | 3,851 |
| 07 Mar 2024 | 89.25 | 89.25 | 88.00 | 88.66 | 88.66 | 3,768 |
| 06 Mar 2024 | 88.60 | 88.60 | 87.68 | 88.46 | 88.46 | 2,392 |
| 05 Mar 2024 | 87.81 | 88.11 | 87.55 | 87.86 | 87.86 | 4,662 |
| 04 Mar 2024 | 88.20 | 88.51 | 88.11 | 88.20 | 88.20 | 3,316 |
| 01 Mar 2024 | 87.47 | 88.19 | 87.44 | 88.19 | 88.19 | 3,850 |
| 29 Feb 2024 | 87.15 | 87.61 | 86.90 | 87.40 | 87.40 | 5,059 |
| 28 Feb 2024 | 87.45 | 87.45 | 86.51 | 86.83 | 86.83 | 2,243 |
| 27 Feb 2024 | 86.50 | 87.83 | 86.50 | 87.61 | 87.61 | 4,589 |
| 26 Feb 2024 | 88.24 | 88.24 | 87.65 | 87.89 | 87.89 | 3,844 |
| 23 Feb 2024 | 90.00 | 90.00 | 87.54 | 87.75 | 87.75 | 2,840 |
| 22 Feb 2024 | 88.10 | 88.17 | 87.66 | 87.71 | 87.71 | 4,689 |
| 21 Feb 2024 | 87.59 | 87.59 | 86.63 | 86.63 | 86.63 | 2,918 |
| 20 Feb 2024 | 87.03 | 87.50 | 87.03 | 87.50 | 87.50 | 6,442 |
| 19 Feb 2024 | 87.42 | 87.42 | 86.93 | 87.32 | 87.32 | 4,042 |
| 16 Feb 2024 | 86.77 | 87.13 | 86.50 | 86.99 | 86.99 | 2,122 |
| 15 Feb 2024 | 86.19 | 86.65 | 86.00 | 86.29 | 86.29 | 2,463 |
| 14 Feb 2024 | 85.24 | 85.91 | 85.09 | 85.67 | 85.67 | 1,810 |
| 13 Feb 2024 | 86.59 | 86.59 | 84.67 | 84.82 | 84.82 | 2,636 |
| 12 Feb 2024 | 85.99 | 86.47 | 85.55 | 86.36 | 86.36 | 3,441 |
| 09 Feb 2024 | 85.92 | 86.26 | 85.67 | 85.88 | 85.88 | 4,274 |
| 08 Feb 2024 | 86.62 | 86.71 | 86.16 | 86.38 | 86.38 | 3,796 |
| 07 Feb 2024 | 86.57 | 86.95 | 86.23 | 86.82 | 86.82 | 4,301 |
| 06 Feb 2024 | 86.26 | 86.67 | 85.76 | 86.67 | 86.67 | 10,154 |
| 05 Feb 2024 | 85.37 | 85.52 | 84.61 | 84.64 | 84.64 | 13,788 |
| 02 Feb 2024 | 86.00 | 86.00 | 84.85 | 84.78 | 84.78 | 2,251 |
| 01 Feb 2024 | 85.06 | 85.50 | 84.38 | 85.04 | 85.04 | 3,581 |
| 31 Jan 2024 | 84.86 | 85.79 | 84.56 | 85.79 | 85.79 | 14,323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.