iShares Core MSCI EM IMI UCITS ETF (LON:EMGU)
London · Delayed Price · Currency is GBP 5.58
-0.03 (-0.53%)
Sep 23, 2026, 3:50 PM GMT
LON:EMGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.61 | 5.61 | 5.58 | 5.58 | - | -0.57% | 30,271 |
| Sep 22, 2026 | 5.57 | 5.62 | 5.55 | 5.61 | 5.61 | 0.56% | 166,213 |
| Sep 21, 2026 | 5.55 | 5.57 | 5.53 | 5.58 | 5.58 | 2.60% | 266,803 |
| Sep 18, 2026 | 5.47 | 5.49 | 5.45 | 5.44 | 5.44 | -0.44% | 215,600 |
| Sep 17, 2026 | 5.39 | 5.46 | 5.39 | 5.46 | 5.46 | 1.43% | 21,349 |
| Sep 16, 2026 | 5.43 | 5.44 | 5.43 | 5.45 | 5.39 | 1.34% | 20,596 |
| Sep 15, 2026 | 5.41 | 5.42 | 5.37 | 5.38 | 5.32 | -0.57% | 120,569 |
| Sep 14, 2026 | 5.45 | 5.45 | 5.39 | 5.41 | 5.35 | -2.44% | 212,914 |
| Sep 11, 2026 | 5.51 | 5.56 | 5.51 | 5.54 | 5.48 | 0.92% | 82,479 |
| Sep 10, 2026 | 5.55 | 5.57 | 5.48 | 5.49 | 5.43 | -1.36% | 362,066 |
| Sep 9, 2026 | 5.61 | 5.62 | 5.56 | 5.57 | 5.50 | -0.73% | 61,163 |
| Sep 8, 2026 | 5.58 | 5.62 | 5.56 | 5.61 | 5.54 | 0.29% | 234,369 |
| Sep 7, 2026 | 5.61 | 5.62 | 5.59 | 5.59 | 5.53 | 0.19% | 118,396 |
| Sep 4, 2026 | 5.53 | 5.59 | 5.52 | 5.58 | 5.52 | 1.68% | 426,132 |
| Sep 3, 2026 | 5.46 | 5.49 | 5.46 | 5.49 | 5.43 | 0.08% | 126,287 |
| Sep 2, 2026 | 5.45 | 5.49 | 5.42 | 5.49 | 5.42 | -0.13% | 354,948 |
| Sep 1, 2026 | 5.53 | 5.54 | 5.41 | 5.49 | 5.43 | -0.35% | 207,757 |
| Aug 28, 2026 | 5.50 | 5.52 | 5.49 | 5.51 | 5.45 | 0.55% | 146,264 |
| Aug 27, 2026 | 5.50 | 5.52 | 5.48 | 5.48 | 5.42 | 0.26% | 73,507 |
| Aug 26, 2026 | 5.46 | 5.48 | 5.45 | 5.47 | 5.40 | 0.77% | 193,216 |
| Aug 25, 2026 | 5.39 | 5.43 | 5.39 | 5.43 | 5.36 | 1.48% | 138,627 |
| Aug 24, 2026 | 5.38 | 5.40 | 5.33 | 5.35 | 5.29 | -1.50% | 324,547 |
| Aug 21, 2026 | 5.44 | 5.46 | 5.42 | 5.43 | 5.37 | 0.92% | 526,364 |
| Aug 20, 2026 | 5.41 | 5.42 | 5.28 | 5.38 | 5.32 | 0.20% | 703,801 |
| Aug 19, 2026 | 5.34 | 5.40 | 5.34 | 5.37 | 5.31 | 0.54% | 520,086 |
| Aug 18, 2026 | 5.42 | 5.43 | 5.34 | 5.34 | 5.28 | -3.25% | 292,828 |
| Aug 17, 2026 | 5.49 | 5.53 | 5.47 | 5.52 | 5.45 | 1.66% | 109,841 |
| Aug 14, 2026 | 5.45 | 5.47 | 5.44 | 5.43 | 5.37 | -0.75% | 110,592 |
| Aug 13, 2026 | 5.43 | 5.47 | 5.42 | 5.47 | 5.41 | 0.63% | 198,686 |
| Aug 12, 2026 | 5.41 | 5.44 | 5.39 | 5.44 | 5.37 | 1.26% | 140,498 |
| Aug 11, 2026 | 5.35 | 5.39 | 5.34 | 5.37 | 5.31 | 0.56% | 120,383 |
| Aug 10, 2026 | 5.36 | 5.38 | 5.33 | 5.34 | 5.28 | -0.46% | 374,712 |
| Aug 7, 2026 | 5.34 | 5.41 | 5.33 | 5.36 | 5.30 | -0.18% | 422,946 |
| Aug 6, 2026 | 5.32 | 5.37 | 5.29 | 5.37 | 5.31 | -0.46% | 249,996 |
| Aug 5, 2026 | 5.39 | 5.42 | 5.37 | 5.40 | 5.33 | 0.20% | 286,002 |
| Aug 4, 2026 | 5.31 | 5.38 | 5.28 | 5.39 | 5.32 | 3.00% | 322,866 |
| Aug 3, 2026 | 5.28 | 5.28 | 5.19 | 5.23 | 5.17 | 0.32% | 291,669 |
| Jul 31, 2026 | 5.32 | 5.33 | 5.15 | 5.21 | 5.15 | 1.15% | 503,069 |
| Jul 30, 2026 | 5.03 | 5.16 | 5.01 | 5.15 | 5.09 | 1.64% | 299,469 |
| Jul 29, 2026 | 5.11 | 5.13 | 5.06 | 5.07 | 5.01 | -2.05% | 368,859 |
| Jul 28, 2026 | 5.15 | 5.17 | 5.12 | 5.18 | 5.12 | -0.99% | 611,867 |
| Jul 27, 2026 | 5.32 | 5.33 | 5.21 | 5.23 | 5.17 | -0.89% | 179,687 |
| Jul 24, 2026 | 5.29 | 5.32 | 5.24 | 5.28 | 5.21 | -0.46% | 430,204 |
| Jul 23, 2026 | 5.38 | 5.41 | 5.31 | 5.30 | 5.24 | -1.10% | 333,966 |
| Jul 22, 2026 | 5.32 | 5.36 | 5.30 | 5.36 | 5.30 | -0.19% | 113,192 |
| Jul 21, 2026 | 5.31 | 5.36 | 5.30 | 5.37 | 5.31 | 2.45% | 64,434 |
| Jul 20, 2026 | 5.17 | 5.24 | 5.16 | 5.24 | 5.18 | 1.04% | 538,646 |
| Jul 17, 2026 | 5.12 | 5.19 | 5.08 | 5.19 | 5.13 | -1.68% | 548,052 |
| Jul 16, 2026 | 5.29 | 5.32 | 5.24 | 5.28 | 5.21 | -1.22% | 219,125 |
| Jul 15, 2026 | 5.42 | 5.44 | 5.33 | 5.34 | 5.28 | -1.11% | 212,671 |