iShares Emerging Markets Enhanced Equity UCITS ETF (LON:EMEE)
London · Delayed Price · Currency is GBP 5.34
+0.14 (2.76%)
Last updated: Apr 1, 2026, 10:53 AM GMT
LON:EMEE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 5.15 | 5.21 | 5.11 | 5.20 | 5.20 | -0.08% | 81,292 |
| Mar 30, 2026 | 5.21 | 5.24 | 5.16 | 5.20 | 5.20 | 0.44% | 24,826 |
| Mar 27, 2026 | 5.23 | 5.24 | 5.16 | 5.18 | 5.18 | -0.84% | 170,254 |
| Mar 26, 2026 | 5.29 | 5.29 | 5.23 | 5.22 | 5.22 | -2.21% | 22,105 |
| Mar 25, 2026 | 5.35 | 5.37 | 5.31 | 5.34 | 5.34 | 1.29% | 43,492 |
| Mar 24, 2026 | 5.27 | 5.30 | 5.22 | 5.27 | 5.27 | 0.25% | 131,144 |
| Mar 23, 2026 | 5.15 | 5.40 | 5.08 | 5.26 | 5.26 | 0.11% | 89,331 |
| Mar 20, 2026 | 5.35 | 5.36 | 5.25 | 5.25 | 5.25 | -1.32% | 25,934 |
| Mar 19, 2026 | 5.40 | 5.40 | 5.26 | 5.32 | 5.32 | -2.13% | 53,202 |
| Mar 18, 2026 | 5.56 | 5.56 | 5.43 | 5.44 | 5.44 | -0.69% | 12,332 |
| Mar 17, 2026 | 5.47 | 5.50 | 5.43 | 5.48 | 5.48 | 0.88% | 45,189 |
| Mar 16, 2026 | 5.37 | 5.47 | 5.37 | 5.43 | 5.43 | 1.76% | 60,134 |
| Mar 13, 2026 | 5.32 | 5.43 | 5.30 | 5.33 | 5.33 | 0.45% | 13,659 |
| Mar 12, 2026 | 5.43 | 5.44 | 5.29 | 5.31 | 5.31 | -2.26% | 70,407 |
| Mar 11, 2026 | 5.45 | 5.47 | 5.40 | 5.43 | 5.43 | -0.57% | 1,185,072 |
| Mar 10, 2026 | 5.42 | 5.49 | 5.38 | 5.46 | 5.46 | 2.92% | 43,857 |
| Mar 9, 2026 | 5.23 | 5.31 | 5.21 | 5.31 | 5.31 | 0.08% | 76,844 |
| Mar 6, 2026 | 5.45 | 5.45 | 5.27 | 5.31 | 5.31 | -0.67% | 44,810 |
| Mar 5, 2026 | 5.46 | 5.47 | 5.33 | 5.34 | 5.34 | -1.93% | 113,492 |
| Mar 4, 2026 | 5.33 | 5.45 | 5.33 | 5.45 | 5.45 | 1.13% | 64,007 |
| Mar 3, 2026 | 5.59 | 5.59 | 5.30 | 5.39 | 5.39 | -4.71% | 137,049 |
| Mar 2, 2026 | 5.72 | 5.72 | 5.61 | 5.65 | 5.65 | -1.86% | 102,993 |
| Feb 27, 2026 | 5.79 | 5.80 | 5.71 | 5.76 | 5.76 | 0.26% | 63,379 |
| Feb 26, 2026 | 5.82 | 5.83 | 5.74 | 5.74 | 5.74 | -0.69% | 36,450 |
| Feb 25, 2026 | 5.79 | 5.81 | 5.75 | 5.78 | 5.78 | 0.70% | 49,311 |
| Feb 24, 2026 | 5.72 | 5.75 | 5.69 | 5.74 | 5.74 | 1.39% | 46,461 |
| Feb 23, 2026 | 5.69 | 5.70 | 5.65 | 5.66 | 5.66 | -0.14% | 41,154 |
| Feb 20, 2026 | 5.66 | 5.69 | 5.59 | 5.67 | 5.67 | 1.38% | 19,933 |
| Feb 19, 2026 | 5.64 | 5.64 | 5.56 | 5.60 | 5.59 | -0.21% | 40,038 |
| Feb 18, 2026 | 5.56 | 5.62 | 5.56 | 5.61 | 5.61 | 1.01% | 76,130 |
| Feb 17, 2026 | 5.55 | 5.59 | 5.51 | 5.55 | 5.55 | 0.42% | 549,799 |
| Feb 16, 2026 | 5.55 | 5.57 | 5.53 | 5.53 | 5.53 | 0.18% | 114,820 |
| Feb 13, 2026 | 5.56 | 5.56 | 5.47 | 5.52 | 5.52 | -0.22% | 92,560 |
| Feb 12, 2026 | 5.60 | 5.61 | 5.52 | 5.53 | 5.53 | -0.11% | 43,196 |
| Feb 11, 2026 | 5.54 | 5.62 | 5.49 | 5.54 | 5.54 | 0.95% | 88,651 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.45 | 5.48 | 5.48 | 0.11% | 16,302 |
| Feb 9, 2026 | 5.47 | 5.48 | 5.42 | 5.48 | 5.48 | 1.05% | 61,081 |
| Feb 6, 2026 | 5.34 | 5.44 | 5.30 | 5.42 | 5.42 | 0.99% | 12,304 |
| Feb 5, 2026 | 5.37 | 5.40 | 5.31 | 5.37 | 5.37 | 0.09% | 22,859 |
| Feb 4, 2026 | 5.48 | 5.48 | 5.36 | 5.36 | 5.36 | -0.76% | 57,624 |
| Feb 3, 2026 | 5.43 | 5.44 | 5.39 | 5.40 | 5.40 | 0.97% | 56,176 |
| Feb 2, 2026 | 5.26 | 5.36 | 5.23 | 5.35 | 5.35 | -0.21% | 217,870 |
| Jan 30, 2026 | 5.37 | 5.41 | 5.33 | 5.36 | 5.36 | -0.28% | 100,900 |
| Jan 29, 2026 | 5.45 | 5.47 | 5.35 | 5.38 | 5.38 | -0.77% | 24,382 |
| Jan 28, 2026 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 0.61% | 86,883 |
| Jan 27, 2026 | 5.38 | 5.43 | 5.35 | 5.39 | 5.39 | 0.90% | 52,582 |
| Jan 26, 2026 | 5.36 | 5.36 | 5.30 | 5.34 | 5.34 | -0.09% | 77,486 |
| Jan 23, 2026 | 5.41 | 5.41 | 5.32 | 5.34 | 5.34 | -0.85% | 55,777 |
| Jan 22, 2026 | 5.36 | 5.42 | 5.30 | 5.39 | 5.39 | 0.58% | 54,512 |
| Jan 21, 2026 | 5.31 | 5.37 | 5.27 | 5.36 | 5.36 | 1.11% | 58,062 |