iShares Core MSCI EM IMI UCITS ETF - EIMI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.1	44.07	44.07	44.2	44	707,572
December 03, 2025	43.96	44	44	44.13	43.87	107,154
December 02, 2025	44.04	43.92	43.92	44.14	43.89	1.28M
December 01, 2025	43.83	44.12	44.12	44.18	43.81	310,745
November 28, 2025	43.99	44.19	44.19	44.19	43.8	134,508
November 27, 2025	43.98	43.95	43.95	44	43.89	196,863
November 26, 2025	43.76	44.05	44.05	44.05	43.75	617,523
November 25, 2025	43.44	43.44	43.44	43.69	43.19	282,637
November 24, 2025	49	43.42	43.42	49	42.89	213,123
November 21, 2025	42.78	42.92	42.92	43	42.44	379,407
November 20, 2025	44.11	43.69	43.69	44.23	43.69	201,623
November 19, 2025	43.67	43.63	43.63	43.96	43.6	450,686
November 18, 2025	43.66	43.76	43.76	43.99	43.57	172,097
November 17, 2025	45	44.4	44.4	45	44.25	481,639
November 14, 2025	44.33	44.91	44.91	44.91	44.05	316,047
November 13, 2025	45.25	44.85	44.85	45.4	44.78	235,116
November 12, 2025	45.17	45.01	45.01	45.19	44.83	596,620
November 11, 2025	44.76	44.97	44.97	45.23	44.66	616,259
November 10, 2025	44.88	44.57	44.57	46.47	44.57	595,966
November 07, 2025	44.29	43.84	43.84	44.37	43.74	469,653
November 06, 2025	44.65	44.31	44.31	44.83	44.29	313,423
November 05, 2025	44.18	44.64	44.64	44.67	44.15	252,241
November 04, 2025	44.64	44.66	44.66	44.88	44.36	378,715
November 03, 2025	45.1	45.12	45.12	45.23	44.93	328,345
October 31, 2025	44.97	44.75	44.75	45.03	44.71	302,200
October 30, 2025	45.21	45.04	45.04	45.27	44.88	144,179
October 29, 2025	45.42	45.57	45.57	45.65	45.32	192,649
October 28, 2025	44.79	45.12	45.12	45.12	44.72	705,270
October 27, 2025	45.08	45.16	45.16	45.23	45	758,926
October 24, 2025	44.67	44.74	44.74	44.82	44.52	126,324
October 23, 2025	44.28	44.43	44.43	44.44	44.08	91,796
October 22, 2025	44.32	44.12	44.12	44.81	44.11	136,737
October 21, 2025	44.49	44.23	44.23	44.6	43.88	160,858
October 20, 2025	44.23	44.62	44.62	44.63	44.14	109,364
October 17, 2025	43.59	43.78	43.78	44.03	43.04	483,163
October 16, 2025	44.15	44.26	44.26	44.34	44.05	381,175
October 15, 2025	43.73	43.81	43.81	43.94	43.57	607,789
October 14, 2025	42.78	43.05	43.05	43.07	42.52	232,330
October 13, 2025	45	43.52	43.52	45	43.18	365,675
October 10, 2025	43.76	42.74	42.74	43.84	42.74	417,410
October 09, 2025	44.12	43.83	43.83	44.24	43.82	243,453
October 08, 2025	43.75	44.1	44.1	44.11	43.7	211,970
October 07, 2025	44.2	43.97	43.97	44.35	43.6	272,613
October 06, 2025	43.94	44.12	44.12	44.2	43.87	278,336
October 03, 2025	43.93	44.03	44.03	44.08	43.89	105,696
October 02, 2025	43.94	43.7	43.7	44.04	43.67	101,091
October 01, 2025	45.78	43.58	43.58	45.78	43.23	267,410
September 30, 2025	43.15	43.19	43.19	43.33	43.12	333,583
September 29, 2025	43.1	43.15	43.15	43.29	43.01	233,480
September 26, 2025	42.61	42.69	42.69	42.69	42.37	321,081
September 25, 2025	43.22	42.96	42.96	43.46	42.76	344,248
September 24, 2025	43.44	43.26	43.26	43.5	43.23	235,406
September 23, 2025	43.23	43.51	43.51	43.55	43.16	223,535
September 22, 2025	43.11	43.24	43.24	43.3	43.1	176,348
September 19, 2025	43.12	43.12	43.12	43.32	43.08	233,170
September 18, 2025	43.21	43.24	43.24	43.47	42.42	274,834
September 17, 2025	43.29	43.41	43.41	43.6	43.24	1.03M
September 16, 2025	43.11	43.05	43.05	43.16	42.99	172,613
September 15, 2025	42.65	42.87	42.87	42.91	42.64	250,446
September 12, 2025	42.63	42.57	42.57	42.68	42.52	235,070

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