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 €2,020.34 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €1,474.6, while €1000 invested 1 year ago would be worth €1,143.27. This corresponds to total returns of 102.03%, 47.46%, 14.33%, respectively, with annualized returns of 7.83%, 8.08%, 14.33%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 8.23 | 8.24 | 8.24 | 8.28 | 8.21 | 88,848 |
| October 01, 2026 | 8.17 | 8.19 | 8.19 | 8.23 | 8.17 | 18,234 |
| September 30, 2026 | 8.36 | 8.3 | 8.3 | 8.38 | 8.3 | 4,096 |
| September 29, 2026 | 8.35 | 8.31 | 8.31 | 8.38 | 8.31 | 26,003 |
| September 28, 2026 | 8.4 | 8.36 | 8.36 | 8.4 | 8.36 | 2,451 |
| September 25, 2026 | 8.38 | 8.35 | 8.35 | 8.39 | 8.35 | 2,007 |
| September 24, 2026 | 8.38 | 8.33 | 8.33 | 8.38 | 8.33 | 1 |
| September 23, 2026 | 8.46 | 8.4 | 8.4 | 8.46 | 8.4 | 23 |
| September 22, 2026 | 8.44 | 8.44 | 8.44 | 8.46 | 8.44 | 6,144 |
| September 21, 2026 | 8.36 | 8.4 | 8.4 | 8.4 | 8.36 | 7,676 |
| September 18, 2026 | 8.39 | 8.32 | 8.32 | 8.39 | 8.32 | 841 |
| September 17, 2026 | 8.38 | 8.42 | 8.42 | 8.42 | 8.38 | 485 |
| September 16, 2026 | 8.26 | 8.35 | 8.35 | 8.36 | 8.26 | 3,296 |
| September 15, 2026 | 8.25 | 8.28 | 8.28 | 8.29 | 8.24 | 4,126 |
| September 11, 2026 | 8.33 | 8.34 | 8.34 | 8.37 | 8.33 | 3,123 |
| September 10, 2026 | 8.35 | 8.31 | 8.31 | 8.35 | 8.31 | 9 |
| September 09, 2026 | 8.43 | 8.36 | 8.36 | 8.43 | 8.35 | 3,361 |
| September 08, 2026 | 8.42 | 8.46 | 8.46 | 8.46 | 8.42 | 3,827 |
| September 07, 2026 | 8.44 | 8.43 | 8.43 | 8.45 | 8.43 | 805 |
| September 04, 2026 | 8.44 | 8.44 | 8.44 | 8.45 | 8.44 | 7,867 |
| September 03, 2026 | 8.41 | 8.45 | 8.45 | 8.45 | 8.41 | 3,699 |
| September 02, 2026 | 8.37 | 8.39 | 8.39 | 8.41 | 8.37 | 621 |
| September 01, 2026 | 8.47 | 8.45 | 8.45 | 8.5 | 8.4 | 4,436 |
| August 28, 2026 | 8.5 | 8.51 | 8.51 | 8.53 | 8.5 | 3,603 |
| August 27, 2026 | 8.52 | 8.48 | 8.48 | 8.52 | 8.48 | 10 |
| August 26, 2026 | 8.53 | 8.52 | 8.52 | 8.54 | 8.52 | 11 |
| August 25, 2026 | 8.51 | 8.52 | 8.52 | 8.54 | 8.51 | 7,669 |
| August 24, 2026 | 8.47 | 8.48 | 8.48 | 8.49 | 8.4 | 1,129 |
| August 21, 2026 | 8.47 | 8.45 | 8.45 | 8.47 | 8.45 | 2,266 |
| August 20, 2026 | 8.41 | 8.42 | 8.42 | 8.42 | 8.39 | 8 |
| August 19, 2026 | 8.47 | 8.43 | 8.43 | 8.47 | 8.42 | 1,637 |
| August 18, 2026 | 8.47 | 8.44 | 8.44 | 8.47 | 8.44 | 6 |
| August 17, 2026 | 8.55 | 8.5 | 8.5 | 8.55 | 8.5 | 109 |
| August 14, 2026 | 8.52 | 8.51 | 8.51 | 8.52 | 8.51 | 1,103 |
| August 13, 2026 | 8.54 | 8.5 | 8.5 | 8.54 | 8.5 | 3,776 |
| August 12, 2026 | 8.52 | 8.5 | 8.5 | 8.52 | 8.5 | 524 |
| August 11, 2026 | 8.47 | 8.48 | 8.48 | 8.49 | 8.46 | 445 |
| August 10, 2026 | 8.53 | 8.49 | 8.49 | 8.53 | 8.49 | 899 |
| August 07, 2026 | 8.54 | 8.52 | 8.52 | 8.55 | 8.52 | 1,189 |
| August 06, 2026 | 8.51 | 8.49 | 8.49 | 8.51 | 8.49 | 982 |
| August 05, 2026 | 8.45 | 8.46 | 8.46 | 8.49 | 8.45 | 4,894 |
| August 04, 2026 | 8.41 | 8.43 | 8.43 | 8.44 | 8.4 | 152,539 |
| August 03, 2026 | 8.37 | 8.38 | 8.38 | 8.39 | 8.35 | 10,721 |
| July 31, 2026 | 8.41 | 8.34 | 8.34 | 8.41 | 8.34 | 24 |
| July 30, 2026 | 8.34 | 8.34 | 8.34 | 8.36 | 8.34 | 8,190 |
| July 29, 2026 | 8.35 | 8.29 | 8.29 | 8.36 | 8.29 | 4,537 |
| July 28, 2026 | 8.29 | 8.32 | 8.32 | 8.32 | 8.29 | 1,943 |
| July 27, 2026 | 8.31 | 8.28 | 8.28 | 8.32 | 8.28 | 558 |
| July 24, 2026 | 8.24 | 8.26 | 8.26 | 8.26 | 8.22 | 5,448 |
| July 23, 2026 | 8.31 | 8.21 | 8.21 | 8.31 | 8.21 | 6,539 |
| July 22, 2026 | 8.26 | 8.31 | 8.31 | 8.33 | 8.24 | 84,375 |
| July 21, 2026 | 8.26 | 8.24 | 8.24 | 8.26 | 8.21 | 25,360 |
| July 20, 2026 | 8.26 | 8.24 | 8.24 | 8.27 | 8.24 | 3,957 |
| July 17, 2026 | 8.25 | 8.26 | 8.26 | 8.26 | 8.24 | 2,444 |
| July 16, 2026 | 8.28 | 8.26 | 8.26 | 8.28 | 8.22 | 3,025 |
| July 15, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.21 | 1,715 |
| July 14, 2026 | 8.2 | 8.26 | 8.26 | 8.26 | 8.19 | 2,463 |
| July 13, 2026 | 8.21 | 8.24 | 8.24 | 8.24 | 8.21 | 1,957 |
| 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 |
AD
