IShares Core Em Imi Ucits ETF USD (Acc)

(EMIM)
Sector: n/a
2,751.00p
-50.00p -1.79
Last updated: 17:12:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,790.00p 2,794.00p 2,747.00p 2,751.00p 128,559
07/11/2024 2,791.00p 2,808.00p 2,789.00p 2,801.00p 145,754
06/11/2024 2,785.00p 2,785.00p 2,753.54p 2,765.00p 115,435
05/11/2024 2,776.00p 2,782.65p 2,766.00p 2,777.00p 224,206
04/11/2024 2,747.00p 2,770.00p 2,744.00p 2,764.00p 2,296,764
01/11/2024 2,765.00p 2,765.00p 2,747.00p 2,752.00p 149,650
31/10/2024 2,726.00p 2,746.00p 2,723.00p 2,746.00p 129,625
30/10/2024 2,745.00p 2,751.00p 2,735.00p 2,763.00p 148,440
29/10/2024 2,761.00p 2,782.00p 2,756.32p 2,763.00p 240,690
28/10/2024 2,768.00p 2,777.00p 2,756.00p 2,772.00p 495,007
25/10/2024 2,762.00p 2,774.00p 2,759.00p 2,759.00p 69,416
24/10/2024 2,771.00p 2,785.00p 2,754.00p 2,777.00p 209,843
23/10/2024 2,789.00p 2,794.00p 2,775.00p 2,777.00p 113,341
22/10/2024 2,777.00p 2,792.00p 2,767.00p 2,782.00p 94,475
21/10/2024 2,785.00p 2,792.00p 2,772.00p 2,777.50p 130,156
18/10/2024 2,804.00p 2,819.00p 2,798.42p 2,805.00p 198,008
17/10/2024 2,798.00p 2,801.00p 2,780.00p 2,788.50p 187,437
16/10/2024 2,791.00p 2,803.00p 2,783.00p 2,803.00p 130,982
15/10/2024 2,789.00p 2,793.00p 2,762.42p 2,766.00p 69,713
14/10/2024 2,814.00p 2,832.00p 2,806.00p 2,818.00p 182,607
11/10/2024 2,794.00p 2,821.00p 2,788.36p 2,819.00p 262,040
10/10/2024 2,802.00p 2,810.00p 2,788.00p 2,807.00p 140,095
09/10/2024 2,788.00p 2,804.28p 2,777.00p 2,802.00p 204,218
08/10/2024 2,805.00p 2,813.62p 2,773.00p 2,805.50p 127,014
07/10/2024 2,867.00p 2,882.00p 2,859.56p 2,870.00p 129,445
04/10/2024 2,846.00p 2,855.00p 2,831.44p 2,838.00p 73,740
03/10/2024 2,828.00p 2,840.00p 2,804.05p 2,825.00p 108,655
02/10/2024 2,831.00p 2,843.00p 2,809.00p 2,815.00p 165,395
01/10/2024 2,759.00p 2,776.00p 2,752.00p 2,768.00p 220,247
30/09/2024 2,788.00p 2,819.00p 2,747.00p 2,747.00p 176,303
27/09/2024 2,778.00p 2,802.00p 2,774.84p 2,784.00p 144,347
26/09/2024 2,755.00p 2,803.00p 2,752.00p 2,780.00p 95,583
25/09/2024 2,688.00p 2,720.65p 2,686.00p 2,716.00p 50,829
24/09/2024 2,686.00p 2,715.00p 2,684.24p 2,715.00p 64,599
23/09/2024 2,649.00p 2,662.00p 2,649.00p 2,656.00p 97,895
20/09/2024 2,645.00p 2,657.00p 2,641.62p 2,646.00p 104,102
19/09/2024 2,649.00p 2,670.93p 2,620.65p 2,619.00p 261,170
18/09/2024 2,634.00p 2,637.00p 2,618.00p 2,619.00p 189,896
17/09/2024 2,629.00p 2,642.56p 2,629.00p 2,640.00p 41,009
16/09/2024 2,626.00p 2,631.00p 2,615.65p 2,619.00p 87,635
13/09/2024 2,621.00p 2,630.00p 2,617.02p 2,612.00p 59,875
12/09/2024 2,618.00p 2,624.00p 2,608.00p 2,586.00p 394,065
11/09/2024 2,588.00p 2,590.61p 2,574.00p 2,586.00p 158,661
10/09/2024 2,586.00p 2,594.00p 2,578.00p 2,585.00p 548,603
09/09/2024 2,579.00p 2,595.98p 2,579.00p 2,593.00p 95,863
06/09/2024 2,600.00p 2,601.00p 2,550.00p 2,568.00p 120,075
05/09/2024 2,603.00p 2,615.00p 2,596.00p 2,603.00p 61,992
04/09/2024 2,591.00p 2,616.00p 2,590.98p 2,609.00p 312,124
03/09/2024 2,648.00p 2,650.00p 2,619.00p 2,627.00p 62,347
02/09/2024 2,647.00p 2,673.03p 2,641.00p 2,651.00p 145,649
30/08/2024 2,658.00p 2,670.00p 2,650.30p 2,651.00p 113,642
29/08/2024 2,634.00p 2,657.00p 2,632.00p 2,653.00p 42,841
28/08/2024 2,646.00p 2,649.00p 2,633.00p 2,635.00p 129,096
27/08/2024 2,649.00p 2,653.00p 2,638.00p 2,642.00p 61,030
26/08/2024 2,681.00p 2,681.00p 2,655.00p 2,655.00p 115,091
23/08/2024 2,681.00p 2,681.00p 2,655.00p 2,655.00p 115,091
22/08/2024 2,681.00p 2,681.00p 2,655.00p 2,655.00p 115,091
21/08/2024 2,677.00p 2,686.70p 2,668.00p 2,684.50p 89,013
20/08/2024 2,699.00p 2,704.00p 2,678.00p 2,682.00p 69,508
19/08/2024 2,690.00p 2,705.76p 2,685.00p 2,691.00p 26,775
16/08/2024 2,687.00p 2,696.13p 2,676.54p 2,691.00p 71,104
15/08/2024 2,655.00p 2,683.00p 2,652.30p 2,677.00p 174,995
14/08/2024 2,653.00p 2,666.00p 2,643.00p 2,653.50p 57,979
13/08/2024 2,653.00p 2,656.83p 2,642.41p 2,654.00p 54,343
12/08/2024 2,646.00p 2,660.00p 2,642.00p 2,653.50p 69,239
09/08/2024 2,643.00p 2,652.00p 2,631.20p 2,636.00p 110,989
08/08/2024 2,607.00p 2,634.00p 2,595.31p 2,634.00p 56,251
07/08/2024 2,603.00p 2,627.00p 2,599.30p 2,616.00p 71,508
06/08/2024 2,553.00p 2,566.00p 2,536.00p 2,563.00p 127,112
05/08/2024 2,506.00p 2,542.00p 2,472.00p 2,541.00p 333,499
02/08/2024 2,644.00p 2,645.00p 2,599.00p 2,607.00p 52,271
01/08/2024 2,693.00p 2,703.00p 2,675.00p 2,677.00p 159,394
31/07/2024 2,683.00p 2,697.00p 2,680.00p 2,697.00p 332,237
30/07/2024 2,647.00p 2,656.00p 2,637.00p 2,642.00p 249,874
29/07/2024 2,661.00p 2,666.22p 2,639.24p 2,640.00p 119,212
26/07/2024 2,640.00p 2,672.18p 2,614.40p 2,630.00p 76,073
25/07/2024 2,626.00p 2,635.00p 2,602.59p 2,630.00p 99,753
24/07/2024 2,650.00p 2,659.00p 2,639.78p 2,641.00p 88,332
23/07/2024 2,658.00p 2,674.00p 2,651.00p 2,667.00p 101,941
22/07/2024 2,660.00p 2,683.73p 2,633.21p 2,669.00p 79,553
19/07/2024 2,670.00p 2,681.00p 2,602.00p 2,660.00p 111,953
18/07/2024 2,708.00p 2,711.00p 2,677.00p 2,677.00p 174,373
17/07/2024 2,716.00p 2,717.00p 2,694.00p 2,696.00p 98,990
16/07/2024 2,732.00p 2,738.00p 2,724.88p 2,732.00p 68,645
15/07/2024 2,735.00p 2,740.00p 2,725.00p 2,731.00p 43,736
12/07/2024 2,750.00p 2,755.00p 2,743.00p 2,749.00p 67,158
11/07/2024 2,760.00p 2,765.00p 2,751.00p 2,753.00p 60,418
10/07/2024 2,744.00p 2,754.00p 2,738.32p 2,745.00p 78,556
09/07/2024 2,740.00p 2,764.55p 2,734.03p 2,740.00p 162,139
08/07/2024 2,731.00p 2,743.09p 2,728.00p 2,731.00p 45,206
05/07/2024 2,739.00p 2,743.00p 2,717.24p 2,724.00p 115,369
04/07/2024 2,739.00p 2,762.47p 2,733.12p 2,735.00p 103,709
03/07/2024 2,707.00p 2,731.52p 2,707.00p 2,725.00p 103,599
02/07/2024 2,700.00p 2,701.00p 2,690.00p 2,699.00p 162,274
01/07/2024 2,709.00p 2,713.00p 2,702.00p 2,711.00p 91,056
28/06/2024 2,711.00p 2,720.00p 2,709.00p 2,712.00p 79,639
27/06/2024 2,695.00p 2,704.00p 2,691.24p 2,693.00p 62,978
26/06/2024 2,702.00p 2,728.47p 2,677.11p 2,695.00p 90,715
25/06/2024 2,696.00p 2,698.65p 2,685.00p 2,687.00p 62,827
24/06/2024 2,699.00p 2,714.00p 2,694.85p 2,706.00p 140,518
21/06/2024 2,716.00p 2,729.40p 2,705.00p 2,710.00p 87,687
20/06/2024 2,721.00p 2,726.45p 2,708.00p 2,710.00p 68,148
19/06/2024 2,716.00p 2,720.00p 2,711.00p 2,716.00p 55,167
18/06/2024 2,686.00p 2,707.00p 2,680.00p 2,707.00p 130,620
17/06/2024 2,678.00p 2,690.00p 2,673.00p 2,677.00p 79,453
14/06/2024 2,664.00p 2,669.42p 2,654.53p 2,669.00p 66,197
13/06/2024 2,650.00p 2,657.00p 2,642.00p 2,645.00p 584,371
12/06/2024 2,638.00p 2,650.65p 2,633.00p 2,648.00p 120,376
11/06/2024 2,643.00p 2,648.17p 2,623.24p 2,624.00p 190,711
10/06/2024 2,639.00p 2,644.00p 2,627.00p 2,643.50p 1,610,126
07/06/2024 2,647.00p 2,656.00p 2,634.00p 2,641.00p 208,317
06/06/2024 2,633.00p 2,644.00p 2,625.00p 2,640.00p 88,335
05/06/2024 2,603.00p 2,643.00p 2,600.00p 2,626.00p 99,567
04/06/2024 2,573.00p 2,590.00p 2,570.00p 2,577.00p 186,143
03/06/2024 2,648.00p 2,655.00p 2,620.00p 2,621.00p 171,507
31/05/2024 2,605.00p 2,615.16p 2,591.61p 2,593.00p 180,913
30/05/2024 2,621.00p 2,632.00p 2,619.00p 2,632.00p 90,331
29/05/2024 2,647.00p 2,652.00p 2,637.00p 2,640.00p 89,865
28/05/2024 2,677.00p 2,684.00p 2,665.47p 2,667.00p 51,275
27/05/2024 2,673.00p 2,683.00p 2,670.18p 2,674.50p 52,411
24/05/2024 2,673.00p 2,683.00p 2,670.18p 2,674.50p 52,411
23/05/2024 2,698.00p 2,702.00p 2,677.00p 2,684.00p 52,541
22/05/2024 2,698.00p 2,706.00p 2,689.00p 2,694.00p 182,771
21/05/2024 2,699.00p 2,711.00p 2,696.00p 2,700.00p 96,375
20/05/2024 2,724.00p 2,746.00p 2,710.00p 2,721.00p 134,165
17/05/2024 2,720.00p 2,734.17p 2,716.00p 2,727.00p 39,599
16/05/2024 2,712.00p 2,728.00p 2,707.24p 2,723.00p 69,091
15/05/2024 2,708.00p 2,713.56p 2,700.00p 2,713.00p 106,003
14/05/2024 2,695.00p 2,708.00p 2,687.00p 2,701.50p 63,828
13/05/2024 2,691.00p 2,702.00p 2,688.00p 2,695.00p 65,867
10/05/2024 2,688.00p 2,696.14p 2,660.00p 2,685.00p 91,628