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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47.31	47.23	47.23	47.38	47.03	253,727
January 13, 2026	47.06	47.22	47.22	47.35	47	440,023
January 12, 2026	46.87	47.26	47.26	47.32	46.8	266,739
January 09, 2026	46.47	46.75	46.75	46.78	46.45	305,295
January 08, 2026	46.51	46.46	46.46	46.64	46.46	346,938
January 07, 2026	46.83	46.8	46.8	46.9	46.65	231,513
January 06, 2026	49.35	46.96	46.96	49.35	46.69	363,436
January 05, 2026	46.38	46.56	46.56	46.56	46.23	302,071
January 02, 2026	45.95	45.98	45.98	46.07	45.5	75,184
December 31, 2025	49.66	45.12	45.12	49.66	44.95	44,534
December 30, 2025	44.94	45.18	45.18	45.19	44.88	235,811
December 29, 2025	44.96	44.84	44.84	45.18	44.76	284,939
December 24, 2025	44.69	44.83	44.83	44.86	44.61	192,977
December 23, 2025	47.45	44.53	44.53	47.45	44.38	136,238
December 22, 2025	44.37	44.45	44.45	44.51	44.31	183,293
December 19, 2025	43.92	44.26	44.26	44.3	43.81	176,405
December 18, 2025	43.51	43.97	43.97	43.97	43.5	309,796
December 17, 2025	43.8	43.41	43.41	43.85	43.4	271,409
December 16, 2025	43.54	43.53	43.53	43.74	43.46	312,861
December 15, 2025	44.02	44.13	44.13	44.27	43.98	194,095
December 12, 2025	44.57	43.95	43.95	44.62	43.9	547,605
December 11, 2025	44.08	44.39	44.39	44.43	44.03	156,470
December 10, 2025	44.29	44.34	44.34	44.36	44.21	218,789
December 09, 2025	44.58	44.2	44.2	44.75	44.01	126,856
December 08, 2025	47.09	44.18	44.18	47.09	44.11	125,366
December 05, 2025	44.52	44.43	44.43	44.69	44.43	232,395
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

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