iShares Core MSCI EM IMI UCITS ETF (AMS:EMIM)
Netherlands · Delayed Price · Currency is EUR 36.83
+0.04 (0.10%)
At close: Sep 30, 2025
AMS:EMIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.76 | 36.91 | 36.72 | 36.83 | - | 0.10% | 48,483 |
| Sep 29, 2025 | 36.77 | 36.87 | 36.70 | 36.80 | 36.80 | 0.88% | 40,505 |
| Sep 26, 2025 | 36.44 | 36.50 | 36.31 | 36.48 | 36.48 | -0.88% | 57,397 |
| Sep 25, 2025 | 36.80 | 36.87 | 36.57 | 36.80 | 36.80 | -0.14% | 62,275 |
| Sep 24, 2025 | 36.82 | 36.95 | 36.77 | 36.85 | 36.85 | -0.15% | 48,477 |
| Sep 23, 2025 | 36.65 | 36.93 | 36.61 | 36.91 | 36.91 | 0.50% | 58,087 |
| Sep 22, 2025 | 36.84 | 36.84 | 36.67 | 36.72 | 36.72 | -0.08% | 73,375 |
| Sep 19, 2025 | 36.65 | 36.81 | 36.63 | 36.75 | 36.75 | 0.08% | 60,167 |
| Sep 18, 2025 | 36.66 | 36.77 | 36.59 | 36.72 | 36.72 | 0.16% | 41,924 |
| Sep 17, 2025 | 36.60 | 36.70 | 36.53 | 36.66 | 36.66 | 0.86% | 87,041 |
| Sep 16, 2025 | 36.58 | 36.64 | 36.33 | 36.35 | 36.35 | -0.23% | 75,049 |
| Sep 15, 2025 | 36.37 | 36.50 | 36.33 | 36.44 | 36.44 | 0.33% | 113,494 |
| Sep 12, 2025 | 36.30 | 36.41 | 36.26 | 36.32 | 36.32 | 0.13% | 48,667 |
| Sep 11, 2025 | 36.11 | 36.29 | 36.04 | 36.27 | 36.27 | 0.75% | 31,957 |
| Sep 10, 2025 | 36.04 | 36.10 | 35.91 | 36.00 | 36.00 | 0.99% | 98,131 |
| Sep 9, 2025 | 35.48 | 35.68 | 35.46 | 35.65 | 35.65 | 0.85% | 29,938 |
| Sep 8, 2025 | 35.35 | 35.40 | 35.26 | 35.35 | 35.35 | 0.85% | 52,842 |
| Sep 5, 2025 | 35.20 | 35.26 | 34.99 | 35.05 | 35.05 | 0.44% | 60,792 |
| Sep 4, 2025 | 34.87 | 34.94 | 34.81 | 34.90 | 34.90 | -0.28% | 45,908 |
| Sep 3, 2025 | 35.01 | 35.12 | 34.98 | 34.99 | 34.99 | 0.56% | 90,680 |
| Sep 2, 2025 | 34.92 | 34.97 | 34.66 | 34.80 | 34.80 | -0.12% | 52,684 |
| Sep 1, 2025 | 34.80 | 34.89 | 34.79 | 34.84 | 34.84 | 0.13% | 46,437 |
| Aug 29, 2025 | 34.96 | 35.00 | 34.70 | 34.80 | 34.80 | -0.73% | 68,933 |
| Aug 28, 2025 | 35.03 | 35.07 | 34.90 | 35.05 | 35.05 | -0.08% | 37,068 |
| Aug 27, 2025 | 35.15 | 35.20 | 34.99 | 35.08 | 35.08 | -0.48% | 46,270 |
| Aug 26, 2025 | 35.33 | 35.38 | 35.22 | 35.25 | 35.25 | -0.37% | 25,268 |
| Aug 25, 2025 | 35.35 | 35.40 | 35.25 | 35.38 | 35.38 | 0.30% | 45,465 |
| Aug 22, 2025 | 35.07 | 35.27 | 35.05 | 35.27 | 35.27 | 0.82% | 54,663 |
| Aug 21, 2025 | 34.89 | 34.99 | 34.79 | 34.98 | 34.98 | 0.55% | 28,050 |
| Aug 20, 2025 | 34.89 | 34.91 | 34.65 | 34.79 | 34.79 | -0.53% | 49,359 |
| Aug 19, 2025 | 35.06 | 35.09 | 34.94 | 34.98 | 34.98 | -0.30% | 37,723 |
| Aug 18, 2025 | 35.10 | 35.14 | 35.01 | 35.08 | 35.08 | 0.79% | 48,650 |
| Aug 15, 2025 | 35.00 | 35.00 | 34.81 | 34.81 | 34.81 | -0.21% | 18,759 |
| Aug 14, 2025 | 35.00 | 35.06 | 34.88 | 34.88 | 34.88 | -0.70% | 34,357 |
| Aug 13, 2025 | 35.06 | 35.23 | 35.02 | 35.13 | 35.13 | 0.91% | 32,484 |
| Aug 12, 2025 | 34.79 | 34.85 | 34.68 | 34.81 | 34.81 | 0.21% | 43,306 |
| Aug 11, 2025 | 34.62 | 34.78 | 34.61 | 34.74 | 34.74 | 0.49% | 29,546 |
| Aug 8, 2025 | 34.59 | 34.62 | 34.54 | 34.57 | 34.57 | -0.36% | 60,667 |
| Aug 7, 2025 | 34.60 | 34.83 | 34.53 | 34.69 | 34.69 | 1.07% | 40,921 |
| Aug 6, 2025 | 34.54 | 34.57 | 34.30 | 34.32 | 34.32 | -0.42% | 44,675 |
| Aug 5, 2025 | 34.66 | 34.69 | 34.47 | 34.47 | 34.47 | 0.38% | 38,837 |
| Aug 4, 2025 | 34.30 | 34.44 | 34.29 | 34.34 | 34.34 | 0.84% | 55,462 |
| Aug 1, 2025 | 34.49 | 34.55 | 33.89 | 34.05 | 34.05 | -2.11% | 113,835 |
| Jul 31, 2025 | 34.93 | 35.00 | 34.78 | 34.79 | 34.79 | -0.20% | 73,381 |
| Jul 30, 2025 | 34.81 | 34.98 | 34.80 | 34.85 | 34.85 | 0.05% | 45,153 |
| Jul 29, 2025 | 34.75 | 34.95 | 34.74 | 34.84 | 34.84 | 0.63% | 40,420 |
| Jul 28, 2025 | 34.56 | 34.62 | 34.48 | 34.62 | 34.62 | 0.70% | 46,861 |
| Jul 25, 2025 | 34.35 | 34.46 | 34.31 | 34.38 | 34.38 | -0.30% | 35,183 |
| Jul 24, 2025 | 34.70 | 34.71 | 34.48 | 34.48 | 34.48 | -0.59% | 27,559 |
| Jul 23, 2025 | 34.55 | 34.74 | 34.51 | 34.69 | 34.69 | 0.95% | 25,795 |