iShares MSCI Europe Mid Cap UCITS ETF (EMID.L) LSE
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EMID.L Historical Return
If you invested €1000 in iShares MSCI Europe Mid Cap UCITS ETF (EMID.L) since IPO date, it would be worth €2,017.65 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,429.17, while €1000 invested 1 year ago would be worth €1,187.88. This corresponds to total returns of 101.76%, 42.92%, 18.79%, respectively, with annualized returns of 8.01%, 7.4%, 18.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EMID.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.23 | 1,321 |
| July 09, 2026 | 8.14 | 8.22 | 8.22 | 8.22 | 8.14 | 9 |
| July 08, 2026 | 8.25 | 8.14 | 8.14 | 8.25 | 8.14 | 2,903 |
| July 07, 2026 | 8.35 | 8.28 | 8.28 | 8.35 | 8.28 | 4,285 |
| July 06, 2026 | 8.35 | 8.32 | 8.32 | 8.37 | 8.31 | 1,519 |
| July 03, 2026 | 8.34 | 8.35 | 8.35 | 8.36 | 8.29 | 28 |
| July 02, 2026 | 8.15 | 8.28 | 8.28 | 8.28 | 8.15 | 7,812 |
| July 01, 2026 | 8.15 | 8.17 | 8.17 | 8.18 | 8.13 | 1,651 |
| June 30, 2026 | 8.18 | 8.17 | 8.17 | 8.2 | 8.15 | 66 |
| June 29, 2026 | 8.15 | 8.1 | 8.1 | 8.15 | 8.1 | 625 |
| June 26, 2026 | 8.16 | 8.13 | 8.13 | 8.16 | 8.09 | 12,838 |
| June 25, 2026 | 8.17 | 8.18 | 8.18 | 8.19 | 8.17 | 35,078 |
| June 24, 2026 | 8.1 | 8.15 | 8.15 | 8.15 | 8.1 | 19,055 |
| June 23, 2026 | 8.12 | 8.12 | 8.12 | 8.14 | 8.1 | 24,107 |
| June 22, 2026 | 8.14 | 8.17 | 8.17 | 8.17 | 8.1 | 63,876 |
| June 19, 2026 | 8.14 | 8.12 | 8.12 | 8.14 | 8.11 | 6,183 |
| June 18, 2026 | 8.1 | 8.12 | 8.12 | 8.12 | 8.09 | 2,618 |
| June 17, 2026 | 8.11 | 8.15 | 8.15 | 8.15 | 8.11 | 435 |
| June 16, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.1 | 112 |
| June 15, 2026 | 8.18 | 8.1 | 8.1 | 8.18 | 8.1 | 2,849 |
| June 12, 2026 | 8.07 | 8.09 | 8.09 | 8.09 | 8.04 | 230,304 |
| June 11, 2026 | 8 | 7.99 | 7.99 | 8.02 | 7.96 | 1,906 |
| June 10, 2026 | 7.98 | 7.96 | 7.96 | 8 | 7.91 | 621 |
| June 09, 2026 | 7.95 | 7.95 | 7.95 | 8.05 | 7.95 | 4,118 |
| June 08, 2026 | 7.93 | 7.98 | 7.98 | 7.98 | 7.93 | 8,015 |
| June 05, 2026 | 8.03 | 7.98 | 7.98 | 8.03 | 7.98 | 1,087 |
| June 04, 2026 | 7.96 | 7.99 | 7.99 | 7.99 | 7.96 | 1,530 |
| June 03, 2026 | 7.97 | 7.96 | 7.96 | 7.98 | 7.96 | 19,576 |
| June 02, 2026 | 7.98 | 8 | 8 | 8 | 7.98 | 468 |
| June 01, 2026 | 8.07 | 7.97 | 7.97 | 8.07 | 7.96 | 7,818 |
| May 29, 2026 | 8.09 | 8.08 | 8.08 | 8.09 | 8.05 | 19,945 |
| May 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | 23,734 |
| May 27, 2026 | 8.11 | 8.08 | 8.08 | 8.12 | 8.07 | 19,465 |
| May 26, 2026 | 8.09 | 8.08 | 8.08 | 8.14 | 8.08 | 1,601 |
| May 22, 2026 | 8.07 | 8.04 | 8.04 | 8.07 | 8.03 | 19,625 |
| May 21, 2026 | 8.01 | 8.02 | 8.02 | 8.04 | 7.99 | 2,473 |
| May 20, 2026 | 7.89 | 8.01 | 8.01 | 8.01 | 7.88 | 1,988 |
| May 19, 2026 | 7.93 | 7.9 | 7.9 | 7.97 | 7.89 | 8,955 |
| May 18, 2026 | 7.8 | 7.88 | 7.88 | 7.92 | 7.79 | 11,351 |
| May 15, 2026 | 7.9 | 7.82 | 7.82 | 7.9 | 7.82 | 6,126 |
| May 14, 2026 | 7.9 | 7.96 | 7.96 | 7.98 | 7.9 | 4,231 |
| May 13, 2026 | 7.9 | 7.89 | 7.89 | 7.9 | 7.87 | 301 |
| May 12, 2026 | 7.86 | 7.84 | 7.84 | 7.88 | 7.84 | 83,762 |
| May 11, 2026 | 7.93 | 7.91 | 7.91 | 7.93 | 7.9 | 1,584 |
| May 08, 2026 | 7.91 | 7.91 | 7.91 | 7.94 | 7.91 | 110 |
| May 07, 2026 | 8.01 | 7.96 | 7.96 | 8.02 | 7.96 | 2,966 |
| May 06, 2026 | 7.95 | 8.02 | 8.02 | 8.02 | 7.93 | 8,722 |
| May 05, 2026 | 7.84 | 7.86 | 7.86 | 7.86 | 7.82 | 2,988 |
| May 01, 2026 | 7.82 | 7.88 | 7.88 | 7.88 | 7.82 | 1,757 |
| April 30, 2026 | 7.71 | 7.83 | 7.83 | 7.83 | 7.71 | 3,174 |
| April 29, 2026 | 7.77 | 7.73 | 7.73 | 7.77 | 7.72 | 1,628 |
| April 28, 2026 | 7.8 | 7.76 | 7.76 | 7.81 | 7.75 | 2,631 |
| April 27, 2026 | 7.84 | 7.79 | 7.79 | 7.85 | 7.79 | 87,221 |
| April 24, 2026 | 7.83 | 7.81 | 7.81 | 7.86 | 7.79 | 78 |
| April 23, 2026 | 7.85 | 7.87 | 7.87 | 7.87 | 7.82 | 37,398 |
| April 22, 2026 | 7.92 | 7.89 | 7.89 | 7.92 | 7.89 | 1,947 |
| April 21, 2026 | 7.99 | 7.93 | 7.93 | 7.99 | 7.92 | 69,227 |
| April 20, 2026 | 8 | 7.98 | 7.98 | 8.01 | 7.95 | 1,920 |
| April 17, 2026 | 7.94 | 8.02 | 8.02 | 8.02 | 7.92 | 2,054 |
| April 16, 2026 | 7.96 | 7.94 | 7.94 | 7.98 | 7.93 | 1,589 |
AD
