iShares Emerging Markets Enhanced Equity UCITS ETF (LON:EMEE)
London · Delayed Price · Currency is GBP · Price in GBX 4.501
-0.006 (-0.14%)
At close: Jul 31, 2025, 4:30 PM BST
LON:EMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 445.55 | 448.65 | 440.05 | 443.95 | 443.95 | -1.37% | 12,678 |
| Jul 31, 2025 | 451.35 | 452.90 | 448.65 | 450.10 | 450.10 | -0.14% | 3,464 |
| Jul 30, 2025 | 451.45 | 451.60 | 448.65 | 450.75 | 450.75 | -0.05% | 1,212 |
| Jul 29, 2025 | 451.20 | 452.80 | 449.10 | 450.98 | 450.98 | 0.56% | 2,774 |
| Jul 28, 2025 | 453.45 | 453.45 | 447.35 | 448.45 | 448.45 | -0.08% | 58,921 |
| Jul 25, 2025 | 448.35 | 449.90 | 446.50 | 448.80 | 448.80 | -0.05% | 2,937 |
| Jul 24, 2025 | 450.60 | 451.15 | 447.65 | 449.03 | 449.03 | 0.12% | 4,298 |
| Jul 23, 2025 | 449.35 | 449.70 | 447.55 | 448.50 | 448.50 | 0.57% | 2,113 |
| Jul 22, 2025 | 446.85 | 447.00 | 444.35 | 445.95 | 445.95 | -0.63% | 4,442 |
| Jul 21, 2025 | 448.60 | 449.75 | 446.70 | 448.78 | 448.78 | 0.29% | 5,129 |
| Jul 18, 2025 | 449.40 | 449.40 | 445.80 | 447.48 | 447.48 | -0.11% | 3,492 |
| Jul 17, 2025 | 448.55 | 448.75 | 445.00 | 447.95 | 447.95 | 1.00% | 11,423 |
| Jul 16, 2025 | 445.45 | 445.50 | 442.15 | 443.50 | 443.50 | -0.43% | 165,447 |
| Jul 15, 2025 | 445.05 | 445.40 | 442.75 | 445.40 | 445.40 | 1.30% | 4,585 |
| Jul 14, 2025 | 440.35 | 440.55 | 436.90 | 439.68 | 439.68 | 0.42% | 8,282 |
| Jul 11, 2025 | 437.05 | 439.35 | 436.80 | 437.83 | 437.83 | 0.44% | 1,483 |
| Jul 10, 2025 | 436.30 | 436.70 | 434.85 | 435.90 | 435.90 | 0.42% | 1,861 |
| Jul 9, 2025 | 435.10 | 435.90 | 433.55 | 434.08 | 434.08 | -0.74% | 2,939 |
| Jul 8, 2025 | 435.20 | 437.55 | 433.50 | 437.30 | 437.30 | 0.87% | 303,929 |
| Jul 7, 2025 | 434.95 | 434.95 | 431.55 | 433.53 | 433.53 | -0.05% | 2,315 |
| Jul 4, 2025 | 433.60 | 435.35 | 433.15 | 433.75 | 433.75 | -0.48% | 1,453 |
| Jul 3, 2025 | 435.60 | 439.40 | 434.35 | 435.85 | 435.85 | 0.13% | 370 |
| Jul 2, 2025 | 432.55 | 435.60 | 430.35 | 435.28 | 435.28 | 1.34% | 5,194 |
| Jul 1, 2025 | 432.95 | 433.35 | 429.15 | 429.50 | 429.50 | 0.43% | 1,105 |
| Jun 30, 2025 | 431.00 | 431.85 | 427.10 | 427.65 | 427.65 | -0.62% | 10,364 |
| Jun 27, 2025 | 429.20 | 431.15 | 428.40 | 430.30 | 430.30 | 0.12% | 1,128 |
| Jun 26, 2025 | 430.35 | 430.35 | 427.15 | 429.80 | 429.80 | -0.18% | 10,461 |
| Jun 25, 2025 | 431.40 | 433.80 | 429.70 | 430.58 | 430.58 | 0.26% | 1,206 |
| Jun 24, 2025 | 431.75 | 431.75 | 426.40 | 429.45 | 429.45 | 2.01% | 628 |
| Jun 23, 2025 | 421.55 | 423.60 | 420.10 | 421.00 | 421.00 | 0.04% | 707 |
| Jun 20, 2025 | 421.15 | 425.30 | 421.15 | 420.83 | 420.83 | 0.50% | 623 |
| Jun 19, 2025 | 418.65 | 423.35 | 417.70 | 418.75 | 418.75 | -1.41% | 817 |
| Jun 18, 2025 | 425.15 | 428.25 | 422.95 | 424.75 | 424.75 | -0.07% | 2,683 |
| Jun 17, 2025 | 423.50 | 426.75 | 422.50 | 425.05 | 425.05 | -0.42% | 407 |
| Jun 16, 2025 | 426.35 | 427.80 | 422.55 | 426.85 | 426.85 | 1.05% | 2,807 |
| Jun 13, 2025 | 422.00 | 424.40 | 421.60 | 422.43 | 422.43 | -1.26% | 5,333 |
| Jun 12, 2025 | 429.10 | 429.35 | 425.85 | 427.80 | 427.80 | -0.57% | 29,592 |
| Jun 11, 2025 | 432.15 | 434.35 | 430.15 | 430.25 | 430.25 | 0.83% | 1,058 |
| Jun 10, 2025 | 427.30 | 428.40 | 426.20 | 426.73 | 426.73 | 1.00% | 8,995 |
| Jun 9, 2025 | 424.75 | 425.00 | 421.25 | 422.50 | 422.50 | 0.48% | 1,588 |
| Jun 6, 2025 | 418.60 | 421.50 | 417.85 | 420.50 | 420.50 | 0.16% | 256,101 |
| Jun 5, 2025 | 418.60 | 419.85 | 417.75 | 419.83 | 419.83 | 0.78% | 2,581 |
| Jun 4, 2025 | 417.70 | 418.15 | 414.60 | 416.58 | 416.58 | 0.99% | 2,293 |
| Jun 3, 2025 | 411.40 | 412.95 | 409.25 | 412.50 | 412.50 | 1.02% | 385 |
| Jun 2, 2025 | 408.40 | 410.15 | 406.15 | 408.35 | 408.35 | -0.26% | 2,541 |
| May 30, 2025 | 409.85 | 413.50 | 409.35 | 409.40 | 409.40 | -1.03% | 1,461 |
| May 29, 2025 | 413.65 | 418.45 | 413.65 | 413.65 | 413.65 | 0.22% | 289,847 |
| May 28, 2025 | 412.00 | 415.35 | 412.00 | 412.75 | 412.75 | 0.02% | 215 |
| May 27, 2025 | 413.95 | 414.10 | 410.95 | 412.68 | 412.68 | -0.35% | 6,577 |
| May 23, 2025 | 415.30 | 417.60 | 410.40 | 414.13 | 414.13 | -0.32% | 409 |