Skip to main content
logo
BNP PARIBAS EASY MSCI Emerging Min TE (LON:EEMK)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.72
+0.12 (0.66%)
At close: Sep 22, 2026

LON:EEMK Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.5617.6517.5617.7217.720.66%3,557
Sep 21, 202617.5417.6017.5317.6017.602.77%5,490
Sep 18, 202617.1317.1317.1317.1317.13-0.27%-
Sep 17, 202616.9917.1416.9917.1717.171.36%3,100
Sep 16, 202616.9517.0316.9316.9416.940.65%102,196
Sep 15, 202616.8816.8816.8816.8316.83-0.40%620
Sep 14, 202617.0017.0016.9316.9016.90-2.38%7,611
Sep 11, 202617.1817.2517.1817.3117.311.02%2,919
Sep 10, 202617.2717.3017.1117.1417.14-1.33%54,827
Sep 9, 202617.4017.4017.4017.3717.37-0.81%167
Sep 8, 202617.5117.5117.5117.5117.510.29%15,892
Sep 7, 202617.4717.4717.4417.4617.460.49%12,960
Sep 4, 202617.2517.3517.2017.3817.381.67%2,201
Sep 3, 202617.0117.0116.9817.0917.090.14%3,778
Sep 2, 202616.9717.0616.8917.0717.07-0.34%23,144
Sep 1, 202617.1517.2117.0517.1217.12-0.44%5,572
Aug 28, 202617.1317.1917.1317.2017.200.85%2,480
Aug 27, 202617.0917.0917.0917.0517.050.09%1,565
Aug 26, 202617.0617.0617.0617.0417.040.50%80
Aug 25, 202616.9016.9816.9016.9616.961.39%14,378
Aug 24, 202616.8516.8116.6616.7216.72-1.51%2,568
Aug 21, 202617.0417.0516.9716.9816.981.10%9,019
Aug 20, 202616.6816.8116.6816.7916.790.36%3,586
Aug 19, 202616.7716.7716.7316.7316.730.31%12,071
Aug 18, 202616.6816.6816.6816.6816.68-3.38%-
Aug 17, 202617.1417.1717.1317.2717.271.70%4,927
Aug 14, 202617.0817.0816.9716.9816.98-0.63%11,513
Aug 13, 202617.1217.1216.9917.0817.080.59%19,736
Aug 12, 202616.9217.0116.9216.9816.981.29%8,972
Aug 11, 202616.7816.7816.7816.7716.770.65%600
Aug 10, 202616.6616.6616.6616.6616.66-0.29%3,100
Aug 7, 202616.6416.7916.6416.7116.71-0.10%4,410
Aug 6, 202616.5716.5716.5716.7216.72-0.61%2,480
Aug 5, 202616.7616.8416.7616.8316.830.06%6,184
Aug 4, 202616.5116.7316.4716.8216.823.05%8,918
Aug 3, 202616.4316.4416.2316.3216.32-0.19%85,589
Jul 31, 202616.6516.6616.5916.3516.351.70%15,957
Jul 30, 202615.6516.1215.6116.0816.081.77%206,225
Jul 29, 202615.9115.9215.8615.8015.80-1.81%5,892
Jul 28, 202615.9916.0515.9916.0916.09-1.11%3,762
Jul 27, 202616.5316.5316.3416.2716.27-1.29%2,530
Jul 24, 202616.5216.5216.4616.4816.48-0.34%456
Jul 23, 202616.8416.8416.6016.5416.54-1.31%6,969
Jul 22, 202616.5316.6316.5316.7616.76-0.14%1,568
Jul 21, 202616.8116.8116.8116.7816.782.21%640
Jul 20, 202616.4516.4516.4316.4216.421.36%2,560
Jul 17, 202616.0516.2015.9216.2016.20-1.90%312,042
Jul 16, 202616.5416.6116.5016.5216.52-1.33%4,758
Jul 15, 202616.9016.9316.9016.7416.74-0.64%2,520
Jul 14, 202616.6016.7916.6016.8516.850.54%2,670