iShares MSCI Europe Mid Cap UCITS ETF (EMID.L) LSE
7.64
-0.036(-0.47%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
7.64
-0.036(-0.47%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7.65 | 7.64 | 7.64 | 7.71 | 7.61 | 7,477 |
| March 12, 2026 | 7.65 | 7.67 | 7.67 | 7.71 | 7.64 | 3,762 |
| March 11, 2026 | 7.72 | 7.67 | 7.67 | 7.72 | 7.66 | 9,479 |
| March 10, 2026 | 7.77 | 7.73 | 7.73 | 7.77 | 7.73 | 84 |
| March 09, 2026 | 7.54 | 7.59 | 7.59 | 7.6 | 7.5 | 37,341 |
| March 06, 2026 | 7.78 | 7.66 | 7.66 | 7.78 | 7.6 | 11,978 |
| March 05, 2026 | 7.85 | 7.72 | 7.72 | 7.86 | 7.72 | 6,615 |
| March 04, 2026 | 7.75 | 7.81 | 7.81 | 7.82 | 7.72 | 11,763 |
| March 03, 2026 | 7.88 | 7.71 | 7.71 | 7.88 | 7.67 | 4,316 |
| March 02, 2026 | 7.92 | 7.94 | 7.94 | 7.96 | 7.87 | 11,789 |
| February 27, 2026 | 8.06 | 8.04 | 8.04 | 8.06 | 8.04 | 2,008 |
| February 26, 2026 | 8.02 | 8.03 | 8.03 | 8.03 | 8 | 6,029 |
| February 25, 2026 | 8 | 8.04 | 8.04 | 8.04 | 7.98 | 8,156 |
| February 24, 2026 | 7.98 | 7.98 | 7.98 | 8.02 | 7.94 | 5,748 |
| February 23, 2026 | 7.99 | 7.96 | 7.96 | 8 | 7.96 | 25,852 |
| February 20, 2026 | 7.95 | 8.01 | 0 | 8.01 | 7.94 | 21,642 |
| February 19, 2026 | 7.94 | 7.9 | 0 | 7.94 | 7.89 | 3,556 |
| February 18, 2026 | 7.89 | 7.94 | 0 | 7.94 | 7.87 | 2,802 |
| February 17, 2026 | 7.85 | 7.88 | 0 | 7.89 | 7.84 | 2,217 |
| February 16, 2026 | 7.86 | 7.84 | 0 | 7.86 | 7.83 | 22,634 |
| February 13, 2026 | 7.88 | 7.83 | 0 | 7.88 | 7.8 | 1,675 |
| February 12, 2026 | 7.93 | 7.82 | 0 | 7.93 | 7.82 | 267 |
| February 11, 2026 | 7.91 | 7.88 | 0 | 7.91 | 7.83 | 2,696 |
| February 10, 2026 | 7.87 | 7.87 | 0 | 7.88 | 7.86 | 49,623 |
| February 09, 2026 | 7.85 | 7.86 | 0 | 7.86 | 7.8 | 51,152 |
| February 06, 2026 | 7.74 | 7.81 | 0 | 7.81 | 7.74 | 20,393 |
| February 05, 2026 | 7.86 | 7.75 | 0 | 7.86 | 7.72 | 39,585 |
| February 04, 2026 | 7.79 | 7.82 | 0 | 7.87 | 7.78 | 6,893 |
| February 03, 2026 | 7.83 | 7.75 | 0 | 7.83 | 7.71 | 7,756 |
| February 02, 2026 | 7.64 | 7.74 | 0 | 7.74 | 7.64 | 18,580 |
| January 30, 2026 | 7.71 | 7.68 | 0 | 7.71 | 7.6 | 1,243 |
| January 29, 2026 | 7.7 | 7.66 | 0 | 7.72 | 7.66 | 1,828 |
| January 28, 2026 | 7.71 | 7.68 | 0 | 7.71 | 7.65 | 15,965 |
| January 27, 2026 | 7.71 | 7.72 | 0 | 7.72 | 7.68 | 12,230 |
| January 26, 2026 | 7.65 | 7.69 | 0 | 7.7 | 7.65 | 9,566 |
| January 23, 2026 | 7.69 | 7.65 | 0 | 7.69 | 7.63 | 3,138 |
| January 22, 2026 | 7.7 | 7.67 | 0 | 7.7 | 7.64 | 9,356 |
| January 21, 2026 | 7.6 | 7.61 | 0 | 7.61 | 7.55 | 3,417 |
| January 20, 2026 | 7.64 | 7.59 | 0 | 7.64 | 7.54 | 4,644 |
| January 19, 2026 | 7.66 | 7.64 | 0 | 7.66 | 7.62 | 1,619 |
| January 16, 2026 | 7.7 | 7.7 | 0 | 7.71 | 7.68 | 11,645 |
| January 15, 2026 | 7.7 | 7.7 | 0 | 7.71 | 7.67 | 70,108 |
| January 14, 2026 | 7.65 | 7.66 | 0 | 7.66 | 7.64 | 2,199 |
| January 13, 2026 | 7.68 | 7.63 | 0 | 7.68 | 7.62 | 30,458 |
| January 12, 2026 | 7.67 | 7.66 | 0 | 7.69 | 7.64 | 12,152 |
| January 09, 2026 | 7.69 | 7.67 | 0 | 7.69 | 7.64 | 841 |
| January 08, 2026 | 7.63 | 7.62 | 0 | 7.63 | 7.59 | 22,120 |
| January 07, 2026 | 7.64 | 7.64 | 0 | 7.64 | 7.63 | 2,884 |
| January 06, 2026 | 7.63 | 7.62 | 0 | 7.63 | 7.59 | 32,977 |
| January 05, 2026 | 7.56 | 7.58 | 0 | 7.58 | 7.51 | 1,535 |
| January 02, 2026 | 7.49 | 7.5 | 0 | 7.51 | 7.45 | 248,404 |
| December 31, 2025 | 7.52 | 7.45 | 0 | 7.52 | 7.45 | 4 |
| December 30, 2025 | 7.44 | 7.48 | 0 | 7.48 | 7.43 | 23 |
| December 29, 2025 | 7.4 | 7.43 | 0 | 7.44 | 7.4 | 3,009 |
| December 24, 2025 | 7.46 | 7.42 | 0 | 7.46 | 7.42 | 4 |
| December 23, 2025 | 7.43 | 7.42 | 0 | 7.43 | 7.4 | 137 |
| December 22, 2025 | 7.43 | 7.39 | 0 | 7.43 | 7.37 | 50 |
| December 19, 2025 | 7.38 | 7.4 | 0 | 7.4 | 7.38 | 10,020 |
| December 18, 2025 | 7.33 | 7.38 | 0 | 7.38 | 7.31 | 141 |
| December 17, 2025 | 7.29 | 7.31 | 0 | 7.33 | 7.29 | 8,279 |