iShares Core MSCI EM IMI UCITS ETF (AMS:EMIM)
Netherlands · Delayed Price · Currency is EUR 35.27
+0.29 (0.82%)
At close: Aug 22, 2025, 5:30 PM CET
AMS:EMIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 35.07 | 35.27 | 35.05 | 35.27 | - | 0.82% | 54,663 |
| Aug 21, 2025 | 34.89 | 34.99 | 34.79 | 34.98 | - | 0.55% | 28,050 |
| Aug 20, 2025 | 34.89 | 34.91 | 34.65 | 34.79 | - | -0.53% | 49,359 |
| Aug 19, 2025 | 35.06 | 35.09 | 34.94 | 34.98 | - | -0.30% | 37,723 |
| Aug 18, 2025 | 35.10 | 35.14 | 35.01 | 35.08 | - | 0.79% | 48,650 |
| Aug 15, 2025 | 35.00 | 35.00 | 34.81 | 34.81 | - | -0.21% | 18,759 |
| Aug 14, 2025 | 35.00 | 35.06 | 34.88 | 34.88 | - | -0.70% | 34,357 |
| Aug 13, 2025 | 35.06 | 35.23 | 35.02 | 35.13 | - | 0.91% | 32,484 |
| Aug 12, 2025 | 34.79 | 34.85 | 34.68 | 34.81 | - | 0.21% | 43,306 |
| Aug 11, 2025 | 34.62 | 34.78 | 34.61 | 34.74 | - | 0.49% | 29,546 |
| Aug 8, 2025 | 34.59 | 34.62 | 34.54 | 34.57 | - | -0.36% | 60,667 |
| Aug 7, 2025 | 34.60 | 34.83 | 34.53 | 34.69 | - | 1.07% | 40,921 |
| Aug 6, 2025 | 34.54 | 34.57 | 34.30 | 34.32 | - | -0.42% | 44,675 |
| Aug 5, 2025 | 34.66 | 34.69 | 34.47 | 34.47 | - | 0.38% | 38,837 |
| Aug 4, 2025 | 34.30 | 34.44 | 34.29 | 34.34 | - | 0.84% | 55,462 |
| Aug 1, 2025 | 34.49 | 34.55 | 33.89 | 34.05 | - | -2.11% | 113,835 |
| Jul 31, 2025 | 34.93 | 35.00 | 34.78 | 34.79 | - | -0.20% | 73,381 |
| Jul 30, 2025 | 34.81 | 34.98 | 34.80 | 34.85 | - | 0.05% | 45,153 |
| Jul 29, 2025 | 34.75 | 34.95 | 34.74 | 34.84 | - | 0.63% | 40,420 |
| Jul 28, 2025 | 34.56 | 34.62 | 34.48 | 34.62 | - | 0.70% | 46,861 |
| Jul 25, 2025 | 34.35 | 34.46 | 34.31 | 34.38 | - | -0.30% | 35,183 |
| Jul 24, 2025 | 34.70 | 34.71 | 34.48 | 34.48 | - | -0.59% | 27,559 |
| Jul 23, 2025 | 34.55 | 34.74 | 34.51 | 34.69 | - | 0.95% | 25,795 |
| Jul 22, 2025 | 34.38 | 34.46 | 34.28 | 34.36 | - | -0.74% | 44,925 |
| Jul 21, 2025 | 34.60 | 34.67 | 34.55 | 34.62 | - | 0.10% | 25,304 |
| Jul 18, 2025 | 34.59 | 34.64 | 34.55 | 34.58 | - | -0.25% | 18,743 |
| Jul 17, 2025 | 34.55 | 34.69 | 34.46 | 34.67 | - | 1.77% | 73,989 |
| Jul 16, 2025 | 34.28 | 34.40 | 34.06 | 34.06 | - | -0.60% | 37,597 |
| Jul 15, 2025 | 34.15 | 34.30 | 34.11 | 34.27 | - | 1.29% | 67,855 |
| Jul 14, 2025 | 33.85 | 33.86 | 33.78 | 33.84 | - | 0.28% | 27,191 |
| Jul 11, 2025 | 33.92 | 33.92 | 33.74 | 33.74 | - | -0.34% | 19,254 |
| Jul 10, 2025 | 33.80 | 33.86 | 33.74 | 33.86 | - | 0.53% | 42,585 |
| Jul 9, 2025 | 33.73 | 33.82 | 33.65 | 33.68 | - | -0.15% | 41,054 |
| Jul 8, 2025 | 33.69 | 33.80 | 33.65 | 33.73 | - | 0.24% | 13,798 |
| Jul 7, 2025 | 33.50 | 33.71 | 33.46 | 33.65 | - | 0.29% | 48,690 |
| Jul 4, 2025 | 33.58 | 33.58 | 33.49 | 33.55 | - | -1.03% | 18,894 |
| Jul 3, 2025 | 33.75 | 33.91 | 33.65 | 33.90 | - | 0.97% | 41,132 |
| Jul 2, 2025 | 33.56 | 33.62 | 33.46 | 33.57 | - | 0.11% | 62,225 |
| Jul 1, 2025 | 33.59 | 33.60 | 33.46 | 33.54 | - | 0.28% | 25,014 |
| Jun 30, 2025 | 33.53 | 33.56 | 33.43 | 33.44 | - | -0.46% | 30,659 |
| Jun 27, 2025 | 33.61 | 33.66 | 33.48 | 33.60 | - | -0.10% | 40,642 |
| Jun 26, 2025 | 33.58 | 33.68 | 33.52 | 33.63 | - | - | 26,850 |
| Jun 25, 2025 | 33.73 | 33.80 | 33.60 | 33.63 | - | 0.19% | 42,029 |
| Jun 24, 2025 | 33.46 | 33.59 | 33.37 | 33.57 | - | 2.28% | 18,987 |
| Jun 23, 2025 | 32.80 | 33.00 | 32.80 | 32.82 | - | -0.07% | 29,020 |
| Jun 20, 2025 | 32.96 | 33.20 | 32.84 | 32.84 | - | 0.45% | 65,493 |
| Jun 19, 2025 | 32.89 | 32.89 | 32.69 | 32.69 | - | -1.17% | 23,874 |
| Jun 18, 2025 | 33.19 | 33.19 | 33.05 | 33.08 | - | -0.26% | 51,740 |
| Jun 17, 2025 | 33.17 | 33.27 | 33.07 | 33.17 | - | -0.67% | 31,713 |
| Jun 16, 2025 | 33.17 | 33.42 | 33.14 | 33.39 | - | 1.10% | 46,952 |