Market data

Select a section

iShares iSh Core Msci Em IMI ETF USD Dist

(EIMU)
Sector: n/a
$4.98
$0.03 0.52
Last updated: 12:33:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/05/2025 $4.97 $4.97 $4.94 $4.95 67,916
07/05/2025 $4.97 $4.97 $4.95 $4.95 50,512
06/05/2025 $4.98 $5.01 $4.96 $5.01 135,487
05/05/2025 $4.96 $5.00 $4.95 $4.97 471,123
02/05/2025 $4.96 $5.00 $4.95 $4.97 471,123
01/05/2025 $4.86 $4.87 $4.85 $4.85 44,266
30/04/2025 $4.86 $4.87 $4.81 $4.82 125,242
29/04/2025 $4.82 $4.83 $4.82 $4.83 19,676
28/04/2025 $4.81 $4.82 $4.80 $4.80 90,746
25/04/2025 $4.79 $4.79 $4.77 $4.78 128,581
24/04/2025 $4.75 $4.80 $4.75 $4.80 87,504
23/04/2025 $4.78 $4.82 $4.76 $4.78 154,911
22/04/2025 $4.70 $4.72 $4.68 $4.72 20,311
21/04/2025 $4.65 $4.67 $4.65 $4.66 38,432
18/04/2025 $4.65 $4.67 $4.65 $4.66 38,432
17/04/2025 $4.65 $4.67 $4.65 $4.66 38,432
16/04/2025 $4.60 $4.65 $4.60 $4.64 13,988
15/04/2025 $4.66 $4.68 $4.66 $4.67 28,662
14/04/2025 $4.63 $4.67 $4.63 $4.65 104,128
11/04/2025 $4.55 $4.57 $4.53 $4.55 496,592
10/04/2025 $4.57 $4.57 $4.47 $4.47 93,135
09/04/2025 $4.29 $4.35 $4.24 $4.26 449,662
08/04/2025 $4.36 $4.43 $4.33 $4.38 336,080
07/04/2025 $4.22 $4.46 $4.22 $4.29 399,271
04/04/2025 $4.75 $4.75 $4.43 $4.50 273,047
03/04/2025 $4.77 $4.78 $4.74 $4.76 687,218
02/04/2025 $4.82 $4.84 $4.82 $4.83 120,078
01/04/2025 $4.83 $4.84 $4.79 $4.84 251,148
31/03/2025 $4.78 $4.79 $4.76 $4.78 57,103
28/03/2025 $4.86 $4.87 $4.83 $4.83 79,851
27/03/2025 $4.90 $4.93 $4.89 $4.92 119,752
26/03/2025 $4.93 $4.93 $4.90 $4.90 210,302
25/03/2025 $4.91 $4.93 $4.89 $4.92 369,411
24/03/2025 $4.94 $4.94 $4.92 $4.93 75,642
21/03/2025 $4.90 $4.91 $4.89 $4.91 70,066
20/03/2025 $4.95 $4.95 $4.90 $4.92 598,795
19/03/2025 $4.95 $4.98 $4.95 $4.96 112,395
18/03/2025 $4.96 $4.97 $4.93 $4.96 101,815
17/03/2025 $4.88 $4.95 $4.88 $4.95 36,612
14/03/2025 $4.84 $4.88 $4.84 $4.88 86,280
13/03/2025 $4.79 $4.80 $4.77 $4.80 73,308
12/03/2025 $4.84 $4.86 $4.83 $4.86 77,523
11/03/2025 $4.84 $4.86 $4.82 $4.82 141,659
10/03/2025 $4.87 $4.87 $4.81 $4.82 369,465
07/03/2025 $4.92 $4.93 $4.89 $4.89 281,201
06/03/2025 $4.92 $4.93 $4.91 $4.92 17,092
05/03/2025 $4.87 $4.88 $4.85 $4.87 235,335
04/03/2025 $4.77 $4.78 $4.74 $4.74 40,850
03/03/2025 $4.79 $4.82 $4.78 $4.80 437,577
28/02/2025 $4.77 $4.78 $4.74 $4.77 485,513
27/02/2025 $4.91 $4.93 $4.86 $4.89 11,480
26/02/2025 $4.96 $4.97 $4.95 $4.97 160,435
25/02/2025 $4.88 $4.91 $4.88 $4.89 83,730
24/02/2025 $4.97 $4.97 $4.90 $4.91 19,799
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

Market data

Select a section