iShares Core MSCI EM IMI UCITS ETF (LON:EIMU)
London · Delayed Price · Currency is GBP · Price in USD 5.78
-0.03 (-0.59%)
Sep 26, 2025, 4:35 PM BST
LON:EIMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.77 | 5.79 | 5.74 | 5.78 | 5.78 | -0.52% | 98,829 |
| Sep 25, 2025 | 5.86 | 5.89 | 5.79 | 5.81 | 5.81 | -0.85% | 130,722 |
| Sep 24, 2025 | 5.87 | 5.90 | 5.86 | 5.86 | 5.86 | -0.51% | 54,926 |
| Sep 23, 2025 | 5.84 | 5.89 | 5.84 | 5.89 | 5.89 | 0.68% | 168,578 |
| Sep 22, 2025 | 5.85 | 5.87 | 5.84 | 5.85 | 5.85 | - | 205,505 |
| Sep 19, 2025 | 5.84 | 5.86 | 5.84 | 5.85 | 5.85 | - | 568,848 |
| Sep 18, 2025 | 5.86 | 5.89 | 5.83 | 5.85 | 5.85 | -0.51% | 112,889 |
| Sep 17, 2025 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | 0.86% | 28,570 |
| Sep 16, 2025 | 5.84 | 5.85 | 5.82 | 5.83 | 5.83 | 0.52% | 75,478 |
| Sep 15, 2025 | 5.78 | 5.81 | 5.78 | 5.80 | 5.80 | 0.69% | 68,690 |
| Sep 12, 2025 | 5.77 | 5.78 | 5.76 | 5.76 | 5.76 | - | 1,358,159 |
| Sep 11, 2025 | 5.72 | 5.77 | 5.71 | 5.76 | 5.76 | -0.69% | 265,066 |
| Sep 10, 2025 | 5.79 | 5.80 | 5.77 | 5.80 | 5.72 | 1.05% | 392,743 |
| Sep 9, 2025 | 5.73 | 5.75 | 5.73 | 5.74 | 5.66 | 0.70% | 174,710 |
| Sep 8, 2025 | 5.70 | 5.71 | 5.69 | 5.70 | 5.62 | 0.71% | 237,648 |
| Sep 5, 2025 | 5.65 | 5.73 | 5.62 | 5.66 | 5.58 | 1.43% | 213,758 |
| Sep 4, 2025 | 5.59 | 5.59 | 5.57 | 5.58 | 5.50 | -0.71% | 22,525 |
| Sep 3, 2025 | 5.60 | 5.62 | 5.59 | 5.62 | 5.53 | 0.90% | 112,493 |
| Sep 2, 2025 | 5.62 | 5.62 | 5.53 | 5.57 | 5.49 | -0.54% | 691,252 |
| Sep 1, 2025 | 5.60 | 5.61 | 5.60 | 5.60 | 5.52 | 0.18% | 11,965 |
| Aug 29, 2025 | 5.60 | 5.61 | 5.57 | 5.59 | 5.51 | -0.53% | 172,440 |
| Aug 28, 2025 | 5.60 | 5.62 | 5.59 | 5.62 | 5.54 | 0.54% | 55,770 |
| Aug 27, 2025 | 5.61 | 5.62 | 5.58 | 5.59 | 5.51 | -0.89% | 153,335 |
| Aug 26, 2025 | 5.64 | 5.69 | 5.63 | 5.64 | 5.56 | -0.70% | 16,138 |
| Aug 22, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.60 | 1.79% | 112,782 |
| Aug 21, 2025 | 5.58 | 5.58 | 5.57 | 5.58 | 5.50 | 0.18% | 92,223 |
| Aug 20, 2025 | 5.58 | 5.59 | 5.56 | 5.57 | 5.49 | -0.71% | 69,489 |
| Aug 19, 2025 | 5.63 | 5.63 | 5.61 | 5.61 | 5.52 | -0.36% | 34,116 |
| Aug 18, 2025 | 5.64 | 5.64 | 5.62 | 5.63 | 5.55 | 0.54% | 284,840 |
| Aug 15, 2025 | 5.61 | 5.61 | 5.60 | 5.60 | 5.52 | 0.36% | 24,546 |
| Aug 14, 2025 | 5.62 | 5.63 | 5.58 | 5.58 | 5.50 | -1.24% | 41,199 |
| Aug 13, 2025 | 5.63 | 5.67 | 5.63 | 5.65 | 5.57 | 1.07% | 115,569 |
| Aug 12, 2025 | 5.55 | 5.59 | 5.53 | 5.59 | 5.51 | 0.90% | 36,518 |
| Aug 11, 2025 | 5.55 | 5.55 | 5.53 | 5.54 | 5.46 | - | 676,451 |
| Aug 8, 2025 | 5.53 | 5.54 | 5.53 | 5.54 | 5.46 | -0.18% | 133,052 |
| Aug 7, 2025 | 5.54 | 5.56 | 5.54 | 5.55 | 5.47 | 1.09% | 368,641 |
| Aug 6, 2025 | 5.49 | 5.49 | 5.48 | 5.49 | 5.41 | 0.18% | 457,954 |
| Aug 5, 2025 | 5.49 | 5.49 | 5.48 | 5.48 | 5.40 | 0.37% | 106,255 |
| Aug 4, 2025 | 5.46 | 5.48 | 5.45 | 5.46 | 5.38 | 1.11% | 235,031 |
| Aug 1, 2025 | 5.42 | 5.44 | 5.38 | 5.40 | 5.32 | -1.28% | 188,102 |
| Jul 31, 2025 | 5.50 | 5.50 | 5.46 | 5.47 | 5.39 | -0.36% | 59,460 |
| Jul 30, 2025 | 5.53 | 5.53 | 5.49 | 5.49 | 5.42 | -0.54% | 528,767 |
| Jul 29, 2025 | 5.51 | 5.53 | 5.51 | 5.52 | 5.44 | - | 105,174 |
| Jul 28, 2025 | 5.57 | 5.57 | 5.52 | 5.52 | 5.44 | -0.36% | 91,896 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.54 | 5.54 | 5.46 | -0.72% | 213,917 |
| Jul 24, 2025 | 5.61 | 5.62 | 5.58 | 5.58 | 5.50 | -0.18% | 75,325 |
| Jul 23, 2025 | 5.58 | 5.59 | 5.57 | 5.59 | 5.51 | 0.90% | 69,435 |
| Jul 22, 2025 | 5.52 | 5.54 | 5.51 | 5.54 | 5.46 | -0.54% | 178,169 |
| Jul 21, 2025 | 5.53 | 5.57 | 5.53 | 5.57 | 5.49 | 0.72% | 61,601 |
| Jul 18, 2025 | 5.52 | 5.55 | 5.52 | 5.53 | 5.45 | 0.18% | 13,362 |