iShares Core MSCI EM IMI UCITS ETF (LON:EIMU)
London · Delayed Price · Currency is GBP · Price in USD 7.44
-0.06 (-0.73%)
Sep 23, 2026, 1:36 PM GMT
LON:EIMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.47 | 7.47 | 7.45 | 7.46 | - | -0.32% | 19,072 |
| Sep 22, 2026 | 7.45 | 7.52 | 7.41 | 7.49 | 7.49 | 0.32% | 151,430 |
| Sep 21, 2026 | 7.41 | 7.46 | 7.40 | 7.46 | 7.46 | 2.60% | 229,681 |
| Sep 18, 2026 | 7.33 | 7.35 | 7.27 | 7.27 | 7.27 | -0.27% | 174,356 |
| Sep 17, 2026 | 7.23 | 7.30 | 7.22 | 7.29 | 7.29 | 0.69% | 67,270 |
| Sep 16, 2026 | 7.32 | 7.34 | 7.30 | 7.33 | 7.24 | 1.00% | 59,636 |
| Sep 15, 2026 | 7.28 | 7.30 | 7.24 | 7.26 | 7.17 | -0.46% | 107,651 |
| Sep 14, 2026 | 7.35 | 7.36 | 7.26 | 7.29 | 7.20 | -2.77% | 139,458 |
| Sep 11, 2026 | 7.45 | 7.52 | 7.44 | 7.50 | 7.41 | 0.89% | 97,536 |
| Sep 10, 2026 | 7.55 | 7.55 | 7.41 | 7.43 | 7.35 | -1.70% | 321,902 |
| Sep 9, 2026 | 7.61 | 7.62 | 7.54 | 7.56 | 7.47 | -0.45% | 34,283 |
| Sep 8, 2026 | 7.55 | 7.61 | 7.53 | 7.59 | 7.51 | 0.23% | 339,259 |
| Sep 7, 2026 | 7.60 | 7.60 | 7.57 | 7.58 | 7.49 | 0.43% | 60,984 |
| Sep 4, 2026 | 7.49 | 7.55 | 7.44 | 7.54 | 7.46 | 1.45% | 381,555 |
| Sep 3, 2026 | 7.37 | 7.44 | 7.36 | 7.44 | 7.35 | 0.35% | 190,299 |
| Sep 2, 2026 | 7.35 | 7.41 | 7.31 | 7.41 | 7.32 | -0.39% | 194,578 |
| Sep 1, 2026 | 7.49 | 7.50 | 7.40 | 7.44 | 7.35 | 0.07% | 279,104 |
| Aug 31, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.35 | -0.51% | 130 |
| Aug 28, 2026 | 7.47 | 7.51 | 7.47 | 7.47 | 7.39 | 0.15% | 84,947 |
| Aug 27, 2026 | 7.47 | 7.49 | 7.43 | 7.46 | 7.37 | 0.40% | 79,786 |
| Aug 26, 2026 | 7.46 | 7.46 | 7.42 | 7.43 | 7.35 | 0.45% | 139,216 |
| Aug 25, 2026 | 7.36 | 7.40 | 7.34 | 7.40 | 7.31 | 1.39% | 113,376 |
| Aug 24, 2026 | 7.32 | 7.36 | 7.27 | 7.30 | 7.21 | -1.54% | 207,679 |
| Aug 21, 2026 | 7.43 | 7.45 | 7.39 | 7.41 | 7.32 | 1.05% | 365,230 |
| Aug 20, 2026 | 7.36 | 7.37 | 7.27 | 7.33 | 7.25 | 0.40% | 580,392 |
| Aug 19, 2026 | 7.23 | 7.35 | 7.23 | 7.31 | 7.22 | 1.05% | 297,118 |
| Aug 18, 2026 | 7.34 | 7.35 | 7.23 | 7.23 | 7.15 | -3.37% | 308,182 |
| Aug 17, 2026 | 7.45 | 7.49 | 7.43 | 7.48 | 7.39 | 1.71% | 92,780 |
| Aug 14, 2026 | 7.36 | 7.41 | 7.35 | 7.36 | 7.27 | -0.36% | 57,455 |
| Aug 13, 2026 | 7.32 | 7.39 | 7.31 | 7.38 | 7.30 | 0.71% | 224,265 |
| Aug 12, 2026 | 7.28 | 7.37 | 7.28 | 7.33 | 7.24 | 1.08% | 86,416 |
| Aug 11, 2026 | 7.30 | 7.30 | 7.21 | 7.25 | 7.17 | 0.46% | 361,618 |
| Aug 10, 2026 | 7.24 | 7.26 | 7.20 | 7.22 | 7.13 | -0.26% | 278,804 |
| Aug 7, 2026 | 7.17 | 7.31 | 7.17 | 7.24 | 7.15 | 0.14% | 527,974 |
| Aug 6, 2026 | 7.17 | 7.23 | 7.13 | 7.23 | 7.14 | -0.58% | 253,483 |
| Aug 5, 2026 | 7.29 | 7.30 | 7.23 | 7.27 | 7.19 | 0.30% | 345,272 |
| Aug 4, 2026 | 7.12 | 7.25 | 7.10 | 7.25 | 7.16 | 2.94% | 596,795 |
| Aug 3, 2026 | 7.11 | 7.11 | 6.98 | 7.04 | 6.96 | 0.27% | 348,941 |
| Jul 31, 2026 | 7.14 | 7.16 | 6.99 | 7.02 | 6.94 | 1.17% | 713,633 |
| Jul 30, 2026 | 6.70 | 6.94 | 6.69 | 6.94 | 6.86 | 2.94% | 505,885 |
| Jul 29, 2026 | 6.79 | 6.82 | 6.72 | 6.74 | 6.66 | -2.19% | 530,961 |
| Jul 28, 2026 | 6.86 | 6.89 | 6.79 | 6.89 | 6.81 | -0.75% | 725,216 |
| Jul 27, 2026 | 7.09 | 7.11 | 6.94 | 6.95 | 6.87 | -1.19% | 256,578 |
| Jul 24, 2026 | 7.02 | 7.08 | 6.98 | 7.03 | 6.95 | -0.31% | 379,100 |
| Jul 23, 2026 | 7.17 | 7.22 | 7.08 | 7.05 | 6.97 | -1.63% | 1,376,822 |
| Jul 22, 2026 | 7.10 | 7.17 | 7.09 | 7.17 | 7.09 | -0.18% | 178,727 |
| Jul 21, 2026 | 7.14 | 7.18 | 7.12 | 7.18 | 7.10 | 2.13% | 99,282 |
| Jul 20, 2026 | 6.97 | 7.05 | 6.95 | 7.03 | 6.95 | 0.86% | 702,656 |
| Jul 17, 2026 | 6.91 | 6.97 | 6.85 | 6.97 | 6.89 | -2.02% | 437,545 |
| Jul 16, 2026 | 7.19 | 7.20 | 7.07 | 7.12 | 7.03 | -1.26% | 510,088 |