Market data

Select a section

iShares iSh Core Msci Em IMI ETF USD Dist

(EIMU)
Sector: n/a
$4.92
$-0.11 -2.24
Last updated: 17:10:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 $4.78 $4.80 $4.78 $4.80 3,970
23/05/2024 $4.82 $4.83 $4.79 $4.80 2,916
22/05/2024 $4.85 $4.85 $4.82 $4.82 39,156
21/05/2024 $4.83 $4.87 $4.83 $4.83 114,082
20/05/2024 $4.87 $4.87 $4.85 $4.87 245,774
17/05/2024 $4.85 $4.88 $4.85 $4.87 29,781
16/05/2024 $4.84 $4.86 $4.84 $4.85 224,088
15/05/2024 $4.80 $4.84 $4.79 $4.84 54,950
14/05/2024 $4.76 $4.78 $4.76 $4.78 64,476
13/05/2024 $4.74 $4.77 $4.74 $4.76 173,197
10/05/2024 $4.75 $4.75 $4.73 $4.73 120,760

Market data

Select a section