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 $52.2025 on 21-11-2025 at 19:40:07
Change $-1.11 -2.08%
Buy $52.2725
Sell $52.2425
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 86.00 at $52.2025
Day's Volume: 56,069
Last Close: $52.2575
Open: $52.1825
ISIN: IE00B0M63177
Day's Range $51.7675 - $52.3625
52wk Range: $37.645 - $55.7325
Market Capitalisation: $N/A
VWAP: $52.15651
Shares in Issue: N/A

Sector:

Ishr Msci Em-i (IDEM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 86 $52.2025 Automatic Execution
 16:27:06 - 21-Nov-25
Buy* 1 $52.2175 Result of RFQ
 16:26:55 - 21-Nov-25
Sell* 1 $52.1175 Result of RFQ
 15:57:01 - 21-Nov-25
Buy* 122 $51.9745 SI Trade
 15:40:40 - 21-Nov-25
Buy* 68 $52.1825 Automatic Execution
 15:22:43 - 21-Nov-25
Buy* 486 $52.2125 Automatic Execution
 15:22:38 - 21-Nov-25
Buy* 430 $52.16 Automatic Execution
 15:22:33 - 21-Nov-25
Buy* 492 $52.1425 Automatic Execution
 15:22:28 - 21-Nov-25
Buy* 489 $52.2175 Automatic Execution
 15:22:23 - 21-Nov-25
Buy* 461 $52.1375 Automatic Execution
 15:22:08 - 21-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
21st Nov 2025 (Fri) 52.1825 52.3625 51.7675 52.2575 56,069
20th Nov 2025 (Thu) 53.77 53.905 53.3675 53.3675 26,885
19th Nov 2025 (Wed) 53.2925 53.5925 53.185 53.2325 11,870
18th Nov 2025 (Tue) 53.315 53.39 53.2275 53.415 14,973
17th Nov 2025 (Mon) 54.305 54.3625 54.08 54.1925 19,402
14th Nov 2025 (Fri) 54.035 54.7025 53.8075 54.7025 959,463
13th Nov 2025 (Thu) 55.2225 55.2675 54.64 54.6825 44,327
12th Nov 2025 (Wed) 55.1075 55.255 54.8225 54.9225 60,065
11th Nov 2025 (Tue) 54.695 54.9175 54.6675 54.86 33,682
10th Nov 2025 (Mon) 54.7425 54.845 54.505 54.58 28,818
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
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
Value9,539.71
Change12.06

Login to your account

Forgot Password?

Not Registered