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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	50.15	50.84	50.84	50.98	50	1.07M
February 19, 2026	50.33	50.09	50.09	50.39	49.7	200,616
February 18, 2026	50.04	50.46	50.46	50.49	49.95	229,592
February 17, 2026	49.98	49.84	49.84	50.04	49.39	234,658
February 16, 2026	50.62	50.04	50.04	50.62	49.98	164,798
February 13, 2026	49.93	49.91	49.91	49.95	49.31	506,449
February 12, 2026	50.5	49.94	49.94	50.77	49.83	803,003
February 11, 2026	50.03	50.15	50.15	50.32	49.87	984,167
February 10, 2026	49.67	49.8	49.8	49.87	49.6	548,340
February 09, 2026	49.86	49.7	49.7	49.9	48.94	559,403
February 06, 2026	48.03	48.96	48.96	48.98	48	272,402
February 05, 2026	48.51	48.31	48.31	48.63	47.87	1.15M
February 04, 2026	49.35	48.64	48.64	49.47	48.48	406,683
February 03, 2026	52	49.02	49.02	52	48.9	404,054
February 02, 2026	47.61	48.48	48.48	48.53	47.51	885,017
January 30, 2026	49	48.73	48.73	49.29	48.72	359,925
January 29, 2026	49.97	49.12	49.12	49.99	48.84	380,440
January 28, 2026	49.91	49.48	49.48	49.97	49.42	484,031
January 27, 2026	51.51	49.27	49.27	51.51	48.71	480,608
January 26, 2026	48.4	48.6	48.6	48.64	48.2	519,661
January 23, 2026	48.06	48.12	48.12	48.15	47.85	238,433
January 22, 2026	47.83	48.23	48.23	48.26	47.68	155,750
January 21, 2026	47.35	47.72	47.72	47.81	47.23	487,470
January 20, 2026	47.32	47.3	47.3	47.34	46.89	382,871
January 19, 2026	47.38	47.57	47.57	47.57	47.37	158,226
January 16, 2026	47.6	47.29	47.29	47.63	47.15	243,098
January 15, 2026	47.38	47.74	47.74	47.79	47.3	386,961
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

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