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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	3,013	3,004.5	3,004.5	3,017	3,004	66,147
August 14, 2025	3,013	3,001	3,001	3,017	3,000	82,472
August 13, 2025	3,030	3,034	3,034	3,038	3,028	125,036
August 12, 2025	3,007	3,011	3,011	3,012	2,993	90,156
August 11, 2025	2,999	3,007	3,007	3,009	2,995	72,559
August 08, 2025	3,001	2,998	2,998	3,001	2,992	82,678
August 07, 2025	3,017	3,009	3,009	3,031	3,008	65,903
August 06, 2025	3,004	2,992	2,992	3,009	2,990	99,163
August 05, 2025	3,006	3,001	3,001	3,016	2,998	97,911
August 04, 2025	2,980	2,988	2,988	2,998	2,980	250,188
August 01, 2025	2,988	2,965	2,965	2,989	2,955.1	167,429
July 31, 2025	3,013	3,007	3,007	3,032	3,007	478,366
July 30, 2025	3,012.2	3,010	3,010	3,017	3,001	110,600
July 29, 2025	3,006	3,013	3,013	3,026	3,006	107,246
July 28, 2025	3,017	3,000	3,000	3,020	2,990	106,794
July 25, 2025	2,995	3,001	3,001	3,006	2,989	63,495
July 24, 2025	3,007	3,001	3,001	3,013	2,994	137,498
July 23, 2025	2,999	2,998	2,998	3,008	2,993	109,645
July 22, 2025	2,983	2,985	2,985	2,988	2,973	123,301
July 21, 2025	2,994	3,000	3,000	3,004	2,990	108,214
July 18, 2025	2,993	2,998	2,998	3,000	2,990	88,112
July 17, 2025	2,994	2,998	2,998	2,999	2,979	153,110
July 16, 2025	2,970.78	2,957	2,957	2,975	2,957	86,094
July 15, 2025	2,964	2,971	2,971	3,000	2,961	125,246
July 14, 2025	2,933	2,938	2,938	2,941	2,928	58,880
July 11, 2025	2,927	2,925	2,925	2,932	2,915	29,352
July 10, 2025	2,908	2,913	2,913	2,921	2,908	101,201
July 09, 2025	2,908	2,903	2,903	2,913	2,898	77,507
July 08, 2025	2,904	2,911	2,911	2,919	2,900	87,620
July 07, 2025	2,892	2,895	2,895	2,903	2,888	68,412
July 04, 2025	2,891	2,896	2,896	2,901.4	2,887	92,593
July 03, 2025	2,914	2,922	2,922	2,930	2,905	125,029
July 02, 2025	2,881	2,904.5	2,904.5	2,910	2,873	106,374
July 01, 2025	2,878	2,880	2,880	2,886	2,870	541,771
June 30, 2025	2,865	2,869	2,869	2,873	2,861	236,709
June 27, 2025	2,868	2,869	2,869	2,873	2,858	57,228
June 26, 2025	2,863	2,866	2,866	2,871	2,856	80,954
June 25, 2025	2,872	2,871	2,871	2,880	2,867	92,931
June 24, 2025	2,856	2,864	2,864	2,864	2,843	68,105
June 23, 2025	2,807	2,808.5	2,808.5	2,822	2,806	42,153
June 20, 2025	2,816	2,809	2,809	2,829	2,806	42,344
June 19, 2025	2,814	2,792	2,792	2,814	2,791	133,190
June 18, 2025	2,836	2,831	2,831	2,842	2,825	97,465
June 17, 2025	2,830	2,832	2,832	2,845	2,822	85,897
June 16, 2025	2,828	2,845	2,845	2,848.9	2,822	70,199
June 13, 2025	2,808	2,809	2,809	2,816	2,801	62,304
June 12, 2025	2,852	2,848	2,848	2,856	2,837	126,917
June 11, 2025	2,869	2,861	2,861	2,875	2,855.79	83,235
June 10, 2025	2,838	2,835	2,835	2,848	2,830	63,716
June 09, 2025	2,809	2,818.5	2,818.5	2,822	2,807	98,495
June 06, 2025	2,790	2,794.5	2,794.5	2,798	2,784	98,279
June 05, 2025	2,782	2,788	2,788	2,792	2,773	612,856
June 04, 2025	2,758	2,767	2,767	2,774	2,758	106,899
June 03, 2025	2,732	2,743	2,743	2,743	2,732	86,052
June 02, 2025	2,711	2,721	2,721	2,732	2,710	432,238
May 30, 2025	2,745	2,729	2,729	2,750	2,724	241,960
May 29, 2025	2,772	2,754	2,754	2,783	2,751	77,100
May 28, 2025	2,745	2,748	2,748	2,758.39	2,744	517,855
May 27, 2025	2,744	2,745	2,745	2,749	2,731	148,759
May 23, 2025	2,763	2,751	2,751	2,770	2,728	126,523

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