iShares Core MSCI EMU UCITS ETF (IEMU.L) LSE
252.40
-1.775(-0.70%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
252.40
-1.775(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 247.65 | 252.4 | 252.4 | 252.4 | 247.65 | 4,256 |
| April 01, 2026 | 254.35 | 254.18 | 254.18 | 254.7 | 251.6 | 23,709 |
| March 31, 2026 | 242.9 | 245.5 | 245.5 | 246.75 | 242.9 | 2,396 |
| March 30, 2026 | 241.9 | 241.93 | 241.93 | 243.05 | 241.5 | 1,658 |
| March 27, 2026 | 245.3 | 242.1 | 242.1 | 247 | 241.45 | 3,581 |
| March 26, 2026 | 246.3 | 246.95 | 246.95 | 246.95 | 244.9 | 1,641 |
| March 25, 2026 | 250.45 | 249.15 | 249.15 | 251.15 | 248.3 | 4,190 |
| March 24, 2026 | 245.75 | 246.25 | 246.25 | 246.5 | 243.25 | 2,651 |
| March 23, 2026 | 238.7 | 245.9 | 245.9 | 249.8 | 235.6 | 28,937 |
| March 20, 2026 | 250.25 | 242.6 | 242.6 | 250.35 | 242.6 | 13,477 |
| March 19, 2026 | 247.6 | 246.75 | 246.75 | 247.6 | 244.6 | 3,198 |
| March 18, 2026 | 255.7 | 251.95 | 251.95 | 255.75 | 251.55 | 2,137 |
| March 17, 2026 | 251.35 | 253.5 | 253.5 | 254.95 | 251.2 | 8,075 |
| March 16, 2026 | 249 | 251.03 | 251.03 | 252.45 | 248.05 | 1,548 |
| March 13, 2026 | 248.8 | 249.1 | 249.1 | 252.85 | 247.45 | 1,922 |
| March 12, 2026 | 253.6 | 251.93 | 251.93 | 253.7 | 250.49 | 13,556 |
| March 11, 2026 | 255.3 | 255 | 255 | 256.35 | 253.8 | 12,219 |
| March 10, 2026 | 257.7 | 258.25 | 258.25 | 259 | 256.05 | 3,513 |
| March 09, 2026 | 245.05 | 250.6 | 250.6 | 251 | 244.35 | 10,884 |
| March 06, 2026 | 256.5 | 252.2 | 252.2 | 256.65 | 249.7 | 2,313 |
| March 05, 2026 | 258.8 | 254.15 | 254.15 | 261.55 | 254.15 | 11,977 |
| March 04, 2026 | 256.05 | 260.1 | 260.1 | 260.2 | 255.5 | 4,605 |
| March 03, 2026 | 259.25 | 254.58 | 254.58 | 261.55 | 253.3 | 3,486 |
| March 02, 2026 | 266.4 | 266.3 | 266.3 | 268.9 | 265.75 | 5,092 |
| February 27, 2026 | 274.25 | 275.4 | 275.4 | 275.45 | 274.25 | 1,014 |
| February 26, 2026 | 275.95 | 275.35 | 275.35 | 276.15 | 275.35 | 365 |
| February 25, 2026 | 274.75 | 275.8 | 275.8 | 275.8 | 274.75 | 139 |
| February 24, 2026 | 272.3 | 273.58 | 273.58 | 273.58 | 272.25 | 1,422 |
| February 23, 2026 | 273.9 | 273.35 | 273.35 | 274 | 272.9 | 349 |
| February 20, 2026 | 270.55 | 273.45 | 0 | 273.8 | 270.55 | 2,888 |
| February 19, 2026 | 272.4 | 269.9 | 0 | 272.4 | 269.6 | 212 |
| February 18, 2026 | 270.55 | 273 | 0 | 273 | 270.5 | 10,826 |
| February 17, 2026 | 267.85 | 269.85 | 0 | 269.85 | 267.65 | 1,001 |
| February 16, 2026 | 269.8 | 268.7 | 0 | 270.1 | 268.7 | 4,468 |
| February 13, 2026 | 269.7 | 268.9 | 0 | 269.7 | 267.85 | 967 |
| February 12, 2026 | 272.9 | 269.9 | 0 | 272.95 | 269.9 | 4,608 |
| February 11, 2026 | 272.9 | 271.3 | 0 | 272.9 | 271 | 921 |
| February 10, 2026 | 272.85 | 272.45 | 0 | 273.85 | 272.45 | 2,099 |
| February 09, 2026 | 270.3 | 272.5 | 0 | 272.5 | 270.3 | 244 |
| February 06, 2026 | 264.75 | 268.1 | 0 | 268.1 | 264.1 | 10,709 |
| February 05, 2026 | 267.25 | 264.75 | 0 | 268.3 | 263.9 | 2,033 |
| February 04, 2026 | 268.95 | 267.58 | 0 | 269.65 | 267.45 | 2,109 |
| February 03, 2026 | 269.85 | 267.55 | 0 | 270.4 | 266.25 | 5,735 |
| February 02, 2026 | 264.7 | 268 | 0 | 268 | 264.7 | 32 |
| January 30, 2026 | 266.4 | 266.85 | 0 | 268.8 | 266.4 | 2,288 |
| January 29, 2026 | 271.45 | 265.75 | 0 | 271.45 | 265.75 | 1,360 |
| January 28, 2026 | 271.8 | 267.25 | 0 | 272.1 | 267.25 | 2,021 |
| January 27, 2026 | 266.45 | 270.8 | 0 | 270.8 | 266.45 | 28,356 |
| January 26, 2026 | 265.8 | 267.2 | 0 | 267.5 | 265.6 | 6,110 |
| January 23, 2026 | 263.35 | 263.48 | 0 | 263.55 | 262.8 | 1,737 |
| January 22, 2026 | 262.6 | 264 | 0 | 264 | 262.6 | 2,926 |
| January 21, 2026 | 260 | 259.95 | 0 | 260.8 | 258.05 | 6,222 |
| January 20, 2026 | 260.2 | 260.65 | 0 | 260.65 | 259.55 | 776 |
| January 19, 2026 | 260.05 | 260.52 | 0 | 260.85 | 260.05 | 3,109 |
| January 16, 2026 | 263.6 | 263.4 | 0 | 263.9 | 263.1 | 4,682 |
| January 15, 2026 | 264.5 | 264.1 | 0 | 264.5 | 263.65 | 5,899 |
| January 14, 2026 | 263.7 | 263.5 | 0 | 264 | 263.5 | 4,437 |
| January 13, 2026 | 264.5 | 263.75 | 0 | 264.75 | 263.55 | 4,851 |
| January 12, 2026 | 262.7 | 264.23 | 0 | 264.5 | 262.7 | 874 |
| January 09, 2026 | 261.4 | 262.63 | 0 | 262.8 | 261.05 | 1,593 |