iShares iSh Core Msci Em IMI ETF USD Dist
(EIMU)
Sector: n/a
Historic Prices - up to 10 years
|
21/02/2025
|
$5.01
|
$5.03
|
$4.99
|
$5.00
|
514,676
|
|
20/02/2025
|
$4.93
|
$5.01
|
$4.93
|
$4.98
|
89,465
|
|
19/02/2025
|
$4.97
|
$4.97
|
$4.94
|
$4.94
|
16,943
|
|
18/02/2025
|
$4.96
|
$4.96
|
$4.94
|
$4.95
|
22,544
|
|
17/02/2025
|
$4.92
|
$4.94
|
$4.92
|
$4.94
|
100,638
|
|
14/02/2025
|
$4.90
|
$4.91
|
$4.90
|
$4.90
|
256,935
|
|
13/02/2025
|
$4.86
|
$4.88
|
$4.83
|
$4.88
|
5,125
|
|
12/02/2025
|
$4.86
|
$4.86
|
$4.82
|
$4.84
|
9,915
|
|
11/02/2025
|
$4.81
|
$4.84
|
$4.80
|
$4.84
|
327,313
|
|
10/02/2025
|
$4.83
|
$4.85
|
$4.83
|
$4.85
|
31,349
|
|
07/02/2025
|
$4.84
|
$4.86
|
$4.80
|
$4.80
|
23,289
|
|
06/02/2025
|
$4.80
|
$4.81
|
$4.79
|
$4.79
|
37,574
|
|
05/02/2025
|
$4.79
|
$4.80
|
$4.78
|
$4.79
|
7,091
|
|
04/02/2025
|
$4.78
|
$4.82
|
$4.76
|
$4.74
|
62,579
|
|
03/02/2025
|
$4.67
|
$4.74
|
$4.66
|
$4.74
|
29,787
|
|
31/01/2025
|
$4.83
|
$4.83
|
$4.79
|
$4.80
|
13,408
|
|
30/01/2025
|
$4.75
|
$4.81
|
$4.74
|
$4.80
|
90,709
|
|
29/01/2025
|
$4.75
|
$4.76
|
$4.73
|
$4.74
|
30,682
|
|
28/01/2025
|
$4.67
|
$4.69
|
$4.67
|
$4.68
|
362,728
|
|
27/01/2025
|
$4.69
|
$4.70
|
$4.67
|
$4.69
|
688,718
|
|
24/01/2025
|
$4.77
|
$4.79
|
$4.77
|
$4.78
|
106,891
|
|
23/01/2025
|
$4.74
|
$4.75
|
$4.73
|
$4.75
|
35,989
|
|
22/01/2025
|
$4.73
|
$4.76
|
$4.72
|
$4.74
|
897,928
|
|
21/01/2025
|
$4.75
|
$4.75
|
$4.72
|
$4.74
|
168,347
|
|
20/01/2025
|
$4.74
|
$4.79
|
$4.71
|
$4.77
|
197,190
|
|
17/01/2025
|
$4.69
|
$4.73
|
$4.69
|
$4.72
|
44,354
|
|
16/01/2025
|
$4.69
|
$4.72
|
$4.68
|
$4.67
|
106,073
|
|
15/01/2025
|
$4.62
|
$4.68
|
$4.62
|
$4.67
|
253,391
|
|
14/01/2025
|
$4.63
|
$4.64
|
$4.62
|
$4.62
|
79,421
|
|
13/01/2025
|
$4.57
|
$4.65
|
$4.55
|
$4.56
|
26,710
|
|
10/01/2025
|
$4.66
|
$4.67
|
$4.60
|
$4.61
|
46,356
|
|
09/01/2025
|
$4.68
|
$4.70
|
$4.68
|
$4.69
|
25,283
|
|
08/01/2025
|
$4.71
|
$4.75
|
$4.68
|
$4.70
|
69,431
|
|
07/01/2025
|
$4.76
|
$4.78
|
$4.74
|
$4.75
|
137,293
|
|
06/01/2025
|
$4.74
|
$4.82
|
$4.74
|
$4.78
|
102,163
|
|
03/01/2025
|
$4.74
|
$4.74
|
$4.72
|
$4.74
|
58,892
|
|
02/01/2025
|
$4.71
|
$4.72
|
$4.71
|
$4.71
|
135,545
|
|
01/01/2025
|
$4.72
|
$4.73
|
$4.71
|
$4.73
|
103,591
|
|
31/12/2024
|
$4.72
|
$4.73
|
$4.71
|
$4.73
|
103,591
|
|
30/12/2024
|
$4.74
|
$4.78
|
$4.70
|
$4.71
|
45,857
|
|
27/12/2024
|
$4.76
|
$4.77
|
$4.73
|
$4.75
|
25,850
|
|
26/12/2024
|
$4.78
|
$4.80
|
$4.78
|
$4.78
|
5,301
|
|
25/12/2024
|
$4.78
|
$4.80
|
$4.78
|
$4.78
|
5,301
|
|
24/12/2024
|
$4.78
|
$4.80
|
$4.78
|
$4.78
|
5,301
|
|
23/12/2024
|
$4.76
|
$4.77
|
$4.75
|
$4.76
|
10,233
|
|
20/12/2024
|
$4.72
|
$4.76
|
$4.70
|
$4.76
|
57,981
|
|
19/12/2024
|
$4.75
|
$4.77
|
$4.75
|
$4.76
|
34,549
|
|
18/12/2024
|
$4.84
|
$4.84
|
$4.82
|
$4.82
|
11,843
|
|
17/12/2024
|
$4.82
|
$4.82
|
$4.80
|
$4.82
|
263,736
|
|
16/12/2024
|
$4.85
|
$4.86
|
$4.84
|
$4.85
|
22,526
|
|
13/12/2024
|
$4.87
|
$4.88
|
$4.86
|
$4.86
|
102,044
|
|
12/12/2024
|
$4.91
|
$4.92
|
$4.87
|
$4.88
|
43,633
|
|
11/12/2024
|
$4.87
|
$4.90
|
$4.86
|
$4.88
|
1,534,040
|
|
10/12/2024
|
$4.87
|
$4.89
|
$4.87
|
$4.87
|
100,419
|
|
09/12/2024
|
$4.90
|
$4.97
|
$4.90
|
$4.95
|
171,198
|
|
06/12/2024
|
$4.87
|
$4.88
|
$4.85
|
$4.86
|
8,847
|
|
05/12/2024
|
$4.84
|
$4.86
|
$4.84
|
$4.86
|
4,338
|
|
04/12/2024
|
$4.84
|
$4.84
|
$4.82
|
$4.83
|
95,672
|
|
03/12/2024
|
$4.82
|
$4.84
|
$4.78
|
$4.81
|
197,695
|
|
02/12/2024
|
$4.78
|
$4.80
|
$4.78
|
$4.79
|
521,840
|
|
29/11/2024
|
$4.75
|
$4.79
|
$4.74
|
$4.79
|
723,924
|
|
28/11/2024
|
$4.75
|
$4.75
|
$4.75
|
$4.75
|
2,399,953
|
|
27/11/2024
|
$4.81
|
$4.81
|
$4.77
|
$4.77
|
25,722
|
|
26/11/2024
|
$4.76
|
$4.79
|
$4.76
|
$4.77
|
61,321
|
|
25/11/2024
|
$4.79
|
$4.80
|
$4.78
|
$4.79
|
171,565
|
|
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
|