iShares Emerging Market Infrastructure UCITS ETF - IEMI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 12, 2025	1,281.44	1,303.5	1,303.5	1,303.5	1,281.44	4,115
August 11, 2025	1,287	1,285	1,285	1,287	1,282.17	147
August 08, 2025	1,288.95	1,290.25	1,290.25	1,300.5	1,287.5	5,421
August 07, 2025	1,281.2	1,281.75	1,281.75	1,287.5	1,278.95	4,816
August 06, 2025	1,273	1,273	1,273	1,273	1,260	8,581
August 05, 2025	1,248.5	1,255.97	1,255.97	1,264.5	1,248.5	204
August 04, 2025	1,261.06	1,247.75	1,247.75	1,261.06	1,244.5	3,986
August 01, 2025	1,261.5	1,243.5	1,243.5	1,261.5	1,241.5	4,697
July 31, 2025	1,254.93	1,255.5	1,255.5	1,265.5	1,250.5	200
July 30, 2025	1,271	1,263.5	1,263.5	1,271	1,261.45	60
July 29, 2025	1,249.75	1,253.25	1,253.25	1,253.51	1,248.5	1,451
July 28, 2025	1,244.5	1,240.75	1,240.75	1,260.5	1,238.04	2,277
July 25, 2025	1,255.56	1,252	1,252	1,255.56	1,250.49	5,022
July 24, 2025	1,236	1,253	1,253	1,253	1,236	12,961
July 23, 2025	1,236	1,229.5	1,229.5	1,236	1,228.91	1,087
July 22, 2025	1,239.5	1,232	1,232	1,243.42	1,232	60
July 21, 2025	1,246	1,239.25	1,239.25	1,246	1,231	2,600
July 18, 2025	1,241	1,240.25	1,240.25	1,254.5	1,237	622
July 17, 2025	1,250	1,251.75	1,251.75	1,251.75	1,246.04	1,106
July 16, 2025	1,249	1,236	1,236	1,249	1,234.99	978
July 15, 2025	1,237.07	1,236.75	1,236.75	1,241	1,232.31	790
July 14, 2025	1,225.5	1,234.75	1,234.75	1,242.5	1,225.5	14
July 11, 2025	1,230.5	1,221.5	1,221.5	1,238	1,221.5	745
July 10, 2025	1,214.96	1,212	1,212	1,214.96	1,212	72
July 09, 2025	1,238	1,219	1,219	1,238	1,215.5	126
July 08, 2025	1,239.5	1,226.5	1,226.5	1,239.5	1,226.5	1,422
July 07, 2025	1,231.5	1,229.75	1,229.75	1,233.42	1,229.75	933
July 04, 2025	1,228.5	1,225	1,225	1,228.5	1,222.5	585
July 03, 2025	1,233	1,238.42	1,238.42	1,238.42	1,233	74
July 02, 2025	1,221.5	1,229.75	1,229.75	1,235.5	1,221.5	314
July 01, 2025	1,228.5	1,219	1,219	1,228.5	1,208.5	2,034
June 30, 2025	1,208.5	1,213.5	1,213.5	1,213.5	1,208.5	54
June 27, 2025	1,202.84	1,202.5	1,202.5	1,202.84	1,198.5	1,012
June 26, 2025	1,202	1,202.5	1,202.5	1,204	1,202	50
June 25, 2025	1,219	1,201	1,201	1,219	1,199	5
June 24, 2025	1,183.5	1,195	1,195	1,195	1,183.5	3,296
June 23, 2025	1,183.75	1,183.75	1,183.75	1,183.75	1,183.75	1,861
June 20, 2025	1,192	1,181	1,181	1,192	1,181	0
June 19, 2025	1,188	1,185	1,185	1,188	1,183.51	585
June 18, 2025	1,215.5	1,200.5	1,200.5	1,215.5	1,200	117
June 17, 2025	1,216.75	1,202.25	1,202.25	1,216.75	1,202.25	195
June 16, 2025	1,209	1,201.5	1,201.5	1,209	1,193.5	3,375
June 13, 2025	1,202.3	1,200.25	1,200.25	1,204.14	1,196.9	727
June 12, 2025	1,211.12	1,203	1,203	1,211.12	1,203	247
June 11, 2025	1,208.46	1,212.5	1,212.5	1,217.5	1,208.46	1,230
June 10, 2025	1,203	1,204.5	1,204.5	1,204.5	1,203	79
June 09, 2025	1,192.37	1,193.5	1,193.5	1,193.5	1,192.37	13
June 06, 2025	1,193	1,190.75	1,190.75	1,203	1,183.5	2,203
June 05, 2025	1,164	1,187.25	1,187.25	1,201	1,164	641
June 04, 2025	1,196	1,191.75	1,191.75	1,196	1,191.75	1
June 03, 2025	1,190.5	1,189	1,189	1,190.5	1,184.49	510
June 02, 2025	1,180.5	1,177.75	1,177.75	1,180.5	1,174.59	1,052
May 30, 2025	1,193.5	1,181	1,181	1,193.5	1,177	449
May 29, 2025	1,191	1,185.5	1,185.5	1,191	1,185	337
May 28, 2025	1,193.5	1,186.5	1,186.5	1,193.5	1,186.5	2
May 27, 2025	1,196.5	1,193.5	1,193.5	1,197	1,191.5	2,965
May 23, 2025	1,175	1,180.5	1,180.5	1,180.5	1,175	596
May 22, 2025	1,190.5	1,193	1,193	1,193	1,189.86	6
May 21, 2025	1,189.5	1,191.5	1,191.5	1,197.5	1,189.5	283
May 20, 2025	1,203.5	1,199.5	1,199.5	1,204.5	1,199.5	2,562

iShares Emerging Market Infrastructure UCITS ETF (IEMI.L) LSE