Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishr Msci Em-i (IDEM) Share Price

Price $53.4225 on 07-11-2025 at 19:40:07
Change $-0.6775 -1.25%
Buy $53.4375
Sell $53.3525
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 17,060.00 at $53.3919
Day's Volume: 174,072
Last Close: $53.4225
Open: $54.0925
ISIN: IE00B0M63177
Day's Range $53.27 - $54.0925
52wk Range: $37.645 - $55.7325
Market Capitalisation: $N/A
VWAP: $53.57627
Shares in Issue: N/A

Sector:

Ishr Msci Em-i (IDEM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 17,060 $53.3919 SI Trade
 16:53:54 - 07-Nov-25
Sell* 1,300 $53.4225 Uncrossing Trade
 16:35:24 - 07-Nov-25
Buy* 69 $53.3825 Automatic Execution
 16:29:02 - 07-Nov-25
Sell* 255 $53.37 Automatic Execution
 16:28:46 - 07-Nov-25
Sell* 105 $53.3725 Automatic Execution
 16:28:42 - 07-Nov-25
Sell* 15 $53.3675 Automatic Execution
 16:28:39 - 07-Nov-25
Sell* 40 $53.38 Automatic Execution
 16:28:33 - 07-Nov-25
Sell* 120 $53.38 Automatic Execution
 16:28:30 - 07-Nov-25
Sell* 80 $53.375 Automatic Execution
 16:28:23 - 07-Nov-25
Sell* 80 $53.375 Automatic Execution
 16:28:17 - 07-Nov-25
See more Ishr Msci Em-i trades

Ishr Msci Em-i (IDEM) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Nov 2025 (Fri) 54.0925 54.0925 53.27 53.4225 174,072
6th Nov 2025 (Thu) 54.48 54.6875 54.0675 54.10 55,482
5th Nov 2025 (Wed) 53.8875 54.50 53.8875 54.47 32,652
4th Nov 2025 (Tue) 54.5025 54.525 54.19 54.50 43,278
3rd Nov 2025 (Mon) 55.0375 55.165 54.9775 55.09 251,759
31st Oct 2025 (Fri) 54.935 54.935 54.655 54.65375 15,042
30th Oct 2025 (Thu) 55.24 55.265 54.855 55.04375 6,199
29th Oct 2025 (Wed) 55.48 55.7325 55.4475 55.6975 43,623
28th Oct 2025 (Tue) 54.7025 55.09 54.63 55.09 40,969
27th Oct 2025 (Mon) 55.0725 55.27 55.05 55.205 99,952
24th Oct 2025 (Fri) 54.57 54.745 54.4325 54.7125 33,791
23rd Oct 2025 (Thu) 54.02 54.2975 53.82 54.265 261,458
22nd Oct 2025 (Wed) 54.035 54.11 53.775 53.83 65,679
21st Oct 2025 (Tue) 54.32 54.32 53.89 53.975 48,894
20th Oct 2025 (Mon) 54.01 54.465 53.8675 54.465 45,927
17th Oct 2025 (Fri) 53.165 53.48 52.80 53.425 43,393
16th Oct 2025 (Thu) 53.81 54.05 53.725 53.945 37,423
15th Oct 2025 (Wed) 53.3925 53.495 53.195 53.42 43,923
14th Oct 2025 (Tue) 52.16 52.5175 51.8825 52.5175 112,073
13th Oct 2025 (Mon) 52.665 53.085 52.625 53.085 110,366
10th Oct 2025 (Fri) 53.3825 53.46 52.075 52.075 43,402
9th Oct 2025 (Thu) 53.8925 53.95 53.435 53.475 32,346
8th Oct 2025 (Wed) 53.3025 53.80 53.3025 53.80 27,350
See more Ishr Msci Em-i price history

Ishr Msci Em-i (IDEM) Regulatory News

Date Source Headline
4th Sep 2025 7:00 am RNS Dividend Declaration
5th Jun 2025 7:00 am RNS Dividend Declaration
6th Mar 2025 7:00 am RNS Dividend Declaration
5th Dec 2024 7:00 am RNS Dividend Declaration
5th Sep 2024 7:00 am RNS Dividend Declaration
6th Jun 2024 7:00 am RNS Dividend Declaration
7th Mar 2024 7:00 am RNS Dividend Declaration
7th Dec 2023 7:00 am RNS Dividend Declaration
7th Sep 2023 7:00 am RNS Dividend Declaration
8th Jun 2023 7:00 am RNS Dividend Declaration
See more Ishr Msci Em-i regulatory news
FTSE 100 Latest
Value9,682.57
Change-53.21

Login to your account

Forgot Password?

Not Registered