iShares Core MSCI EM IMI UCITS ETF (EIMI.L) LSE

41.46

+0.27(+0.66%)

Updated at September 08 08:05AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	41.05	41.19	41.19	41.39	41.02	384,901
September 04, 2025	40.64	40.63	40.63	40.73	40.53	437,147
September 03, 2025	40.74	40.85	40.85	40.93	40.64	564,079
September 02, 2025	40.86	40.56	40.56	41.03	40.28	280,738
September 01, 2025	40.78	40.77	40.77	40.88	40.75	262,432
August 29, 2025	40.79	40.72	40.72	40.82	40.49	238,971
August 28, 2025	40.77	40.89	40.89	40.93	40.67	474,685
August 27, 2025	40.86	40.7	40.7	40.87	40.57	175,487
August 26, 2025	43.8	41.07	41.07	43.8	40.92	266,641
August 22, 2025	40.64	41.33	41.33	41.34	40.6	159,052
August 21, 2025	40.59	40.63	40.63	40.67	40.5	96,066
August 20, 2025	40.62	40.57	40.57	40.71	40.41	133,511
August 19, 2025	40.96	40.83	40.83	41	40.77	296,378
August 18, 2025	41	40.96	40.96	41.02	40.9	230,010
August 15, 2025	40.81	40.77	40.77	40.99	40.76	347,448
August 14, 2025	40.91	40.63	40.63	41.2	40.63	92,699
August 13, 2025	40.97	41.19	41.19	41.24	40.93	368,886
August 12, 2025	42.74	40.67	40.67	42.74	40.28	131,003
August 11, 2025	40.37	40.33	40.33	40.4	40.27	103,685
August 08, 2025	40.3	40.32	40.32	40.41	40.22	93,321
August 07, 2025	42.35	40.37	40.37	42.35	40.34	311,048
August 06, 2025	39.94	39.96	39.96	40.02	39.87	134,603
August 05, 2025	39.93	39.92	39.92	40.06	39.81	199,492
August 04, 2025	43	39.69	39.69	43	39.64	274,449
August 01, 2025	39.46	39.34	39.34	39.54	39.12	412,620
July 31, 2025	39.99	39.81	39.81	40.07	39.74	396,383
July 30, 2025	40.23	39.97	39.97	40.33	39.97	236,292
July 29, 2025	42.63	40.17	40.17	42.63	40.09	247,842
July 28, 2025	41	40.22	40.22	41	40.12	153,608
July 25, 2025	40.39	40.35	40.35	40.44	40.26	61,765
July 24, 2025	40.79	40.6	40.6	40.84	40.59	211,912
July 23, 2025	40.57	40.64	40.64	40.71	40.53	133,668
July 22, 2025	40.2	40.32	40.32	40.4	40.11	143,406
July 21, 2025	40.27	40.51	40.51	40.56	40.22	87,821
July 18, 2025	40.21	40.31	40.31	40.5	40.19	159,276
July 17, 2025	40.09	40.19	40.19	40.2	39.88	176,502
July 16, 2025	39.87	39.82	39.82	39.88	39.65	293,635
July 15, 2025	40.15	39.76	39.76	40.15	39.76	125,050
July 14, 2025	39.47	39.56	39.56	39.59	39.44	118,322
July 11, 2025	39.63	39.5	39.5	39.7	39.46	129,501
July 10, 2025	39.63	39.54	39.54	39.66	39.41	144,305
July 09, 2025	39.53	39.44	39.44	39.63	39.39	168,804
July 08, 2025	39.56	39.49	39.49	39.64	39.43	93,389
July 07, 2025	39.33	39.48	39.48	39.56	39.29	188,858
July 04, 2025	39.55	39.51	39.51	39.72	39.44	357,805
July 03, 2025	39.77	39.88	39.88	39.91	39.61	212,886
July 02, 2025	39.53	39.54	39.54	39.57	39.37	427,951
July 01, 2025	39.54	39.48	39.48	39.61	39.43	551,874
June 30, 2025	39.34	39.29	39.29	39.41	39.19	1.34M
June 27, 2025	39.5	39.37	39.37	39.5	39.25	137,561
June 26, 2025	39.24	39.38	39.38	39.43	39.22	178,324
June 25, 2025	39.13	39.07	39.07	39.2	39.03	124,776
June 24, 2025	38.87	39	39	39.03	38.67	199,377
June 23, 2025	37.73	37.91	37.91	37.95	37.61	67,707
June 20, 2025	37.96	37.86	37.86	38.2	37.81	141,109
June 19, 2025	40	37.49	37.49	40	37.47	295,477
June 18, 2025	38.24	38.12	38.12	38.25	38.01	80,881
June 17, 2025	38.6	38.26	38.26	38.72	38.21	263,441
June 16, 2025	38.34	38.65	38.65	38.78	38.32	771,835
June 13, 2025	38.02	38.2	38.2	38.21	37.95	2.17M