iShares iSh Core Msci Em IMI ETF USD Dist
(EIMU)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$4.77
|
$4.78
|
$4.77
|
$4.76
|
48,376
|
|
21/11/2024
|
$4.76
|
$4.77
|
$4.74
|
$4.76
|
68,969
|
|
20/11/2024
|
$4.80
|
$4.80
|
$4.76
|
$4.76
|
17,202
|
|
19/11/2024
|
$4.82
|
$4.82
|
$4.76
|
$4.78
|
7,158
|
|
18/11/2024
|
$4.76
|
$4.78
|
$4.75
|
$4.78
|
74,661
|
|
15/11/2024
|
$4.75
|
$4.77
|
$4.74
|
$4.76
|
10,429
|
|
14/11/2024
|
$4.75
|
$4.76
|
$4.74
|
$4.76
|
174,103
|
|
13/11/2024
|
$4.80
|
$4.81
|
$4.77
|
$4.80
|
22,233
|
|
12/11/2024
|
$4.83
|
$4.83
|
$4.79
|
$4.80
|
1,289,426
|
|
11/11/2024
|
$4.93
|
$4.94
|
$4.89
|
$4.89
|
42,143
|
|
08/11/2024
|
$5.00
|
$5.00
|
$4.92
|
$4.92
|
484,737
|
|
07/11/2024
|
$4.99
|
$5.04
|
$4.99
|
$5.03
|
92,163
|
|
06/11/2024
|
$4.96
|
$4.96
|
$4.90
|
$4.93
|
112,007
|
|
05/11/2024
|
$4.99
|
$5.00
|
$4.98
|
$5.00
|
123,324
|
|
04/11/2024
|
$4.92
|
$4.96
|
$4.92
|
$4.95
|
21,077
|
|
01/11/2024
|
$4.92
|
$4.95
|
$4.92
|
$4.93
|
58,217
|
|
31/10/2024
|
$4.90
|
$4.92
|
$4.87
|
$4.89
|
238,800
|
|
30/10/2024
|
$4.94
|
$4.95
|
$4.91
|
$4.97
|
154,253
|
|
29/10/2024
|
$4.96
|
$4.99
|
$4.95
|
$4.97
|
163,464
|
|
28/10/2024
|
$4.97
|
$5.03
|
$4.96
|
$4.98
|
52,530
|
|
25/10/2024
|
$4.95
|
$4.98
|
$4.95
|
$4.97
|
266,506
|
|
24/10/2024
|
$4.96
|
$4.97
|
$4.94
|
$4.97
|
297,800
|
|
23/10/2024
|
$5.01
|
$5.01
|
$4.97
|
$4.97
|
322,374
|
|
22/10/2024
|
$5.00
|
$5.01
|
$4.97
|
$4.99
|
235,470
|
|
21/10/2024
|
$5.02
|
$5.03
|
$4.99
|
$4.99
|
40,431
|
|
18/10/2024
|
$5.07
|
$5.09
|
$5.06
|
$5.06
|
675,434
|
|
17/10/2024
|
$5.03
|
$5.03
|
$5.00
|
$5.02
|
176,848
|
|
16/10/2024
|
$5.02
|
$5.04
|
$5.02
|
$5.04
|
82,436
|
|
15/10/2024
|
$5.04
|
$5.10
|
$5.00
|
$5.01
|
255,051
|
|
14/10/2024
|
$5.09
|
$5.11
|
$5.07
|
$5.09
|
424,294
|
|
11/10/2024
|
$5.04
|
$5.10
|
$5.04
|
$5.10
|
42,937
|
|
10/10/2024
|
$5.07
|
$5.07
|
$5.05
|
$5.07
|
12,573
|
|
09/10/2024
|
$5.04
|
$5.07
|
$5.03
|
$5.07
|
47,425
|
|
08/10/2024
|
$5.08
|
$5.10
|
$5.03
|
$5.08
|
104,504
|
|
07/10/2024
|
$5.20
|
$5.21
|
$5.18
|
$5.19
|
46,672
|
|
04/10/2024
|
$5.18
|
$5.18
|
$5.14
|
$5.14
|
23,095
|
|
03/10/2024
|
$5.17
|
$5.17
|
$5.10
|
$5.13
|
10,966
|
|
02/10/2024
|
$5.19
|
$5.22
|
$5.15
|
$5.17
|
284,963
|
|
01/10/2024
|
$5.10
|
$5.11
|
$5.06
|
$5.08
|
158,240
|
|
30/09/2024
|
$5.17
|
$5.18
|
$5.10
|
$5.10
|
50,659
|
|
27/09/2024
|
$5.15
|
$5.18
|
$5.13
|
$5.16
|
375,877
|
|
26/09/2024
|
$5.09
|
$5.19
|
$5.09
|
$5.16
|
1,036,766
|
|
25/09/2024
|
$4.99
|
$5.03
|
$4.99
|
$5.02
|
94,359
|
|
24/09/2024
|
$4.97
|
$5.03
|
$4.96
|
$5.03
|
688,028
|
|
23/09/2024
|
$4.88
|
$4.91
|
$4.87
|
$4.91
|
330,194
|
|
20/09/2024
|
$4.88
|
$4.89
|
$4.85
|
$4.86
|
228,140
|
|
19/09/2024
|
$4.85
|
$4.87
|
$4.84
|
$4.86
|
624,350
|
|
18/09/2024
|
$4.80
|
$4.81
|
$4.79
|
$4.79
|
170,196
|
|
17/09/2024
|
$4.81
|
$4.82
|
$4.81
|
$4.81
|
8,045
|
|
16/09/2024
|
$4.79
|
$4.80
|
$4.78
|
$4.78
|
31,214
|
|
13/09/2024
|
$4.77
|
$4.78
|
$4.76
|
$4.73
|
140,523
|
|
12/09/2024
|
$4.73
|
$4.75
|
$4.72
|
$4.74
|
9,180
|
|
11/09/2024
|
$4.76
|
$4.77
|
$4.72
|
$4.75
|
24,234
|
|
10/09/2024
|
$4.77
|
$4.77
|
$4.75
|
$4.75
|
97,555
|
|
09/09/2024
|
$4.76
|
$4.78
|
$4.76
|
$4.77
|
201,905
|
|
06/09/2024
|
$4.81
|
$4.83
|
$4.75
|
$4.75
|
104,710
|
|
05/09/2024
|
$4.82
|
$4.83
|
$4.81
|
$4.82
|
644
|
|
04/09/2024
|
$4.79
|
$4.84
|
$4.78
|
$4.83
|
168,866
|
|
03/09/2024
|
$4.89
|
$4.92
|
$4.83
|
$4.84
|
93,217
|
|
02/09/2024
|
$4.90
|
$4.90
|
$4.89
|
$4.90
|
17,353
|
|
30/08/2024
|
$4.93
|
$4.94
|
$4.90
|
$4.90
|
81,818
|
|
29/08/2024
|
$4.90
|
$4.92
|
$4.90
|
$4.92
|
10,701
|
|
28/08/2024
|
$4.93
|
$4.93
|
$4.90
|
$4.89
|
34,522
|
|
27/08/2024
|
$4.93
|
$4.93
|
$4.91
|
$4.91
|
20,034
|
|
26/08/2024
|
$4.93
|
$4.94
|
$4.89
|
$4.89
|
140,488
|
|
23/08/2024
|
$4.93
|
$4.94
|
$4.89
|
$4.89
|
140,488
|
|
22/08/2024
|
$4.93
|
$4.94
|
$4.89
|
$4.89
|
140,488
|
|
21/08/2024
|
$4.91
|
$4.94
|
$4.91
|
$4.94
|
949,647
|
|
20/08/2024
|
$4.94
|
$4.94
|
$4.91
|
$4.91
|
2,436
|
|
19/08/2024
|
$4.91
|
$4.95
|
$4.91
|
$4.94
|
82,766
|
|
16/08/2024
|
$4.88
|
$4.88
|
$4.87
|
$4.88
|
456,777
|
|
15/08/2024
|
$4.80
|
$4.85
|
$4.80
|
$4.85
|
466,580
|
|
14/08/2024
|
$4.80
|
$4.81
|
$4.79
|
$4.80
|
549,083
|
|
13/08/2024
|
$4.78
|
$4.79
|
$4.77
|
$4.79
|
3,287
|
|
12/08/2024
|
$4.76
|
$4.77
|
$4.75
|
$4.77
|
140,318
|
|
09/08/2024
|
$4.74
|
$4.76
|
$4.72
|
$4.74
|
6,306
|
|
08/08/2024
|
$4.66
|
$4.72
|
$4.65
|
$4.72
|
59,511
|
|
07/08/2024
|
$4.66
|
$4.70
|
$4.66
|
$4.69
|
106,915
|
|
06/08/2024
|
$4.59
|
$4.59
|
$4.54
|
$4.57
|
142,447
|
|
05/08/2024
|
$4.51
|
$4.56
|
$4.44
|
$4.56
|
103,539
|
|
02/08/2024
|
$4.73
|
$4.74
|
$4.70
|
$4.70
|
56,444
|
|
01/08/2024
|
$4.85
|
$4.86
|
$4.81
|
$4.81
|
331,385
|
|
31/07/2024
|
$4.85
|
$4.88
|
$4.84
|
$4.87
|
143,632
|
|
30/07/2024
|
$4.80
|
$4.80
|
$4.77
|
$4.77
|
140,680
|
|
29/07/2024
|
$4.82
|
$4.84
|
$4.77
|
$4.78
|
143,134
|
|
26/07/2024
|
$4.78
|
$4.80
|
$4.78
|
$4.77
|
73,365
|
|
25/07/2024
|
$4.76
|
$4.77
|
$4.74
|
$4.77
|
147,184
|
|
24/07/2024
|
$4.81
|
$4.82
|
$4.80
|
$4.80
|
69,513
|
|
23/07/2024
|
$4.83
|
$4.85
|
$4.83
|
$4.84
|
72,452
|
|
22/07/2024
|
$4.84
|
$4.86
|
$4.83
|
$4.85
|
62,400
|
|
19/07/2024
|
$4.86
|
$4.86
|
$4.83
|
$4.83
|
137,832
|
|
18/07/2024
|
$4.95
|
$4.96
|
$4.89
|
$4.89
|
773,969
|
|
17/07/2024
|
$4.97
|
$4.97
|
$4.94
|
$4.94
|
17,882
|
|
16/07/2024
|
$4.98
|
$4.99
|
$4.97
|
$4.98
|
20,020
|
|
15/07/2024
|
$4.99
|
$5.00
|
$4.99
|
$4.99
|
95,232
|
|
12/07/2024
|
$4.99
|
$5.03
|
$4.99
|
$5.02
|
121,584
|
|
11/07/2024
|
$5.00
|
$5.03
|
$4.99
|
$5.00
|
117,088
|
|
10/07/2024
|
$4.94
|
$4.96
|
$4.94
|
$4.96
|
209,422
|
|
09/07/2024
|
$4.94
|
$4.96
|
$4.93
|
$4.93
|
89,665
|
|
08/07/2024
|
$4.92
|
$4.94
|
$4.92
|
$4.93
|
30,781
|
|
05/07/2024
|
$4.93
|
$4.93
|
$4.90
|
$4.91
|
14,756
|
|
04/07/2024
|
$4.91
|
$4.92
|
$4.91
|
$4.91
|
115,919
|
|
03/07/2024
|
$4.83
|
$4.90
|
$4.83
|
$4.89
|
196,303
|
|
02/07/2024
|
$4.80
|
$4.82
|
$4.79
|
$4.82
|
121,402
|
|
01/07/2024
|
$4.83
|
$4.86
|
$4.82
|
$4.82
|
11,345
|
|
28/06/2024
|
$4.83
|
$4.86
|
$4.82
|
$4.83
|
222,478
|
|
27/06/2024
|
$4.79
|
$4.81
|
$4.79
|
$4.79
|
228,477
|
|
26/06/2024
|
$4.82
|
$4.82
|
$4.78
|
$4.79
|
164,902
|
|
25/06/2024
|
$4.81
|
$4.82
|
$4.79
|
$4.79
|
78,980
|
|
24/06/2024
|
$4.80
|
$4.84
|
$4.80
|
$4.83
|
1,278,171
|
|
21/06/2024
|
$4.84
|
$4.84
|
$4.81
|
$4.81
|
460,129
|
|
20/06/2024
|
$4.87
|
$4.87
|
$4.83
|
$4.83
|
60,201
|
|
19/06/2024
|
$4.86
|
$4.87
|
$4.86
|
$4.86
|
71,823
|
|
18/06/2024
|
$4.80
|
$4.84
|
$4.80
|
$4.83
|
247,699
|
|
17/06/2024
|
$4.78
|
$4.78
|
$4.77
|
$4.78
|
427,403
|
|
14/06/2024
|
$4.78
|
$4.78
|
$4.75
|
$4.76
|
58,933
|
|
13/06/2024
|
$4.77
|
$4.79
|
$4.75
|
$4.75
|
11,134
|
|
12/06/2024
|
$4.74
|
$4.79
|
$4.73
|
$4.78
|
387,988
|
|
11/06/2024
|
$4.74
|
$4.74
|
$4.70
|
$4.70
|
228,804
|
|
10/06/2024
|
$4.72
|
$4.73
|
$4.71
|
$4.73
|
535,524
|
|
07/06/2024
|
$4.76
|
$4.76
|
$4.73
|
$4.73
|
442,729
|
|
06/06/2024
|
$4.75
|
$4.75
|
$4.74
|
$4.75
|
31,275
|
|
05/06/2024
|
$4.68
|
$4.72
|
$4.68
|
$4.72
|
150,542
|
|
04/06/2024
|
$4.63
|
$4.66
|
$4.63
|
$4.64
|
543,522
|
|
03/06/2024
|
$4.75
|
$4.80
|
$4.72
|
$4.72
|
70,782
|
|
31/05/2024
|
$4.66
|
$4.68
|
$4.65
|
$4.65
|
22,915
|
|
30/05/2024
|
$4.69
|
$4.72
|
$4.69
|
$4.72
|
55,336
|
|
29/05/2024
|
$4.76
|
$4.76
|
$4.72
|
$4.72
|
154,508
|
|
28/05/2024
|
$4.82
|
$4.86
|
$4.77
|
$4.80
|
28,712
|
|
27/05/2024
|
$4.78
|
$4.80
|
$4.78
|
$4.80
|
3,970
|