iShares Core MSCI EM IMI UCITS ETF (EMIM.L) LSE
3,498.00
-40(-1.13%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3,498.00
-40(-1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3,460 | 3,498 | 3,498 | 3,535 | 3,438 | 415,737 |
| April 01, 2026 | 3,540 | 3,538 | 3,538 | 3,550 | 3,502 | 186,390 |
| March 31, 2026 | 3,401 | 3,432 | 3,432 | 3,438 | 3,372.92 | 202,046 |
| March 30, 2026 | 3,417 | 3,433 | 3,433 | 3,440 | 3,403 | 166,495 |
| March 27, 2026 | 3,447 | 3,409 | 3,409 | 3,448 | 3,396 | 183,740 |
| March 26, 2026 | 3,473 | 3,436 | 3,436 | 3,492 | 3,435 | 551,981 |
| March 25, 2026 | 3,512 | 3,520 | 3,520 | 3,530 | 3,491 | 226,071 |
| March 24, 2026 | 3,474 | 3,461 | 3,461 | 3,476 | 3,424 | 155,240 |
| March 23, 2026 | 3,381 | 3,468 | 3,468 | 3,750 | 3,351 | 235,047 |
| March 20, 2026 | 3,508 | 3,448 | 3,448 | 3,513 | 3,446 | 204,564 |
| March 19, 2026 | 3,541 | 3,495 | 3,495 | 3,546 | 3,465.93 | 153,503 |
| March 18, 2026 | 3,647 | 3,569 | 3,569 | 3,647 | 3,566 | 270,635 |
| March 17, 2026 | 3,580 | 3,593 | 3,593 | 3,614 | 3,570.05 | 243,899 |
| March 16, 2026 | 3,544 | 3,569 | 3,569 | 3,594 | 3,530 | 376,305 |
| March 13, 2026 | 3,507 | 3,521 | 3,521 | 3,570 | 3,490 | 1.05M |
| March 12, 2026 | 3,576 | 3,506 | 3,506 | 3,582 | 3,485 | 237,443 |
| March 11, 2026 | 3,593 | 3,575 | 3,575 | 3,597 | 3,561 | 173,855 |
| March 10, 2026 | 3,572 | 3,604 | 3,604 | 3,615 | 3,551 | 1.37M |
| March 09, 2026 | 3,464 | 3,514 | 3,514 | 3,518 | 3,450 | 354,744 |
| March 06, 2026 | 3,607 | 3,508 | 3,508 | 3,610 | 3,486 | 216,452 |
| March 05, 2026 | 3,623 | 3,544 | 3,544 | 3,629 | 3,527.29 | 280,856 |
| March 04, 2026 | 3,558 | 3,611 | 3,611 | 3,617 | 3,512 | 232,668 |
| March 03, 2026 | 3,676 | 3,560 | 3,560 | 3,676 | 3,508 | 560,860 |
| March 02, 2026 | 3,771 | 3,749 | 3,749 | 3,772 | 3,719 | 1.25M |
| February 27, 2026 | 3,820 | 3,808 | 3,808 | 3,820 | 3,781 | 646,916 |
| February 26, 2026 | 3,837 | 3,805 | 3,805 | 3,853 | 3,770 | 284,652 |
| February 25, 2026 | 3,815 | 3,827 | 3,827 | 3,843 | 3,812 | 168,928 |
| February 24, 2026 | 3,778 | 3,803 | 3,803 | 3,812 | 3,769.9 | 973,373 |
| February 23, 2026 | 3,765 | 3,753 | 3,753 | 3,776 | 3,740 | 264,455 |
| February 20, 2026 | 3,726 | 3,770 | 0 | 3,770 | 3,710 | 278,319 |
| February 19, 2026 | 3,726 | 3,721 | 0 | 3,728 | 3,699 | 112,783 |
| February 18, 2026 | 3,700 | 3,727 | 0 | 3,727 | 3,689 | 381,821 |
| February 17, 2026 | 3,684 | 3,682 | 0 | 3,691 | 3,656 | 235,546 |
| February 16, 2026 | 3,711 | 3,666 | 0 | 3,720.18 | 3,666 | 287,060 |
| February 13, 2026 | 3,676 | 3,658 | 0 | 3,676 | 3,621 | 297,211 |
| February 12, 2026 | 3,704 | 3,665 | 0 | 3,720 | 3,655.7 | 215,678 |
| February 11, 2026 | 3,662 | 3,680 | 0 | 3,685 | 3,645 | 483,802 |
| February 10, 2026 | 3,632 | 3,643 | 0 | 3,646 | 3,625 | 358,390 |
| February 09, 2026 | 3,621 | 3,640 | 0 | 3,640 | 3,597 | 297,461 |
| February 06, 2026 | 3,557 | 3,600 | 0 | 3,600 | 3,538 | 176,790 |
| February 05, 2026 | 3,562 | 3,569 | 0 | 3,582 | 3,538.62 | 1.65M |
| February 04, 2026 | 3,594 | 3,557 | 0 | 3,600.9 | 3,553 | 169,333 |
| February 03, 2026 | 3,590 | 3,581 | 0 | 3,601 | 3,573 | 255,112 |
| February 02, 2026 | 3,491 | 3,548 | 0 | 3,555 | 3,463 | 1.78M |
| January 30, 2026 | 3,554 | 3,552 | 0 | 3,597.28 | 3,547 | 684,160 |
| January 29, 2026 | 3,602 | 3,566 | 0 | 3,612 | 3,548 | 220,440 |
| January 28, 2026 | 3,616 | 3,594 | 0 | 3,621 | 3,588 | 364,728 |
| January 27, 2026 | 3,571 | 3,578 | 0 | 3,580 | 3,563 | 245,555 |
| January 26, 2026 | 3,538 | 3,543 | 0 | 3,551 | 3,525 | 160,366 |
| January 23, 2026 | 3,562 | 3,544 | 0 | 3,563 | 3,534 | 171,483 |
| January 22, 2026 | 3,553 | 3,574 | 0 | 3,580 | 3,549 | 185,526 |
| January 21, 2026 | 3,521 | 3,549 | 0 | 3,559 | 3,518 | 583,410 |
| January 20, 2026 | 3,511 | 3,515 | 0 | 3,515 | 3,479 | 1.41M |
| January 19, 2026 | 3,583 | 3,542 | 0 | 3,583 | 3,534 | 789,413 |
| January 16, 2026 | 3,551 | 3,532 | 0 | 3,555 | 3,526 | 164,346 |
| January 15, 2026 | 3,531 | 3,568 | 0 | 3,569 | 3,523 | 151,432 |
| January 14, 2026 | 3,520 | 3,512 | 0 | 3,525 | 3,494 | 134,869 |
| January 13, 2026 | 3,495 | 3,518 | 0 | 3,518 | 3,488 | 146,294 |
| January 12, 2026 | 3,486 | 3,509 | 0 | 3,513 | 3,477 | 225,702 |
| January 09, 2026 | 3,461 | 3,488 | 0 | 3,488 | 3,456 | 168,770 |