iShares MSCI Europe Mid Cap UCITS ETF (LON:EMID)
London · Delayed Price · Currency is GBP · Price in EUR 7.69
-0.01 (-0.18%)
Apr 2, 2026, 2:26 PM GMT
LON:EMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.61 | 7.63 | 7.59 | 7.69 | 7.69 | -0.17% | 31,564 |
| Apr 1, 2026 | 7.72 | 7.72 | 7.67 | 7.70 | 7.70 | 2.38% | 7,505 |
| Mar 31, 2026 | 7.47 | 7.56 | 7.49 | 7.52 | 7.52 | 0.84% | 27,986 |
| Mar 30, 2026 | 7.40 | 7.47 | 7.37 | 7.46 | 7.46 | 0.99% | 2,694 |
| Mar 27, 2026 | 7.46 | 7.38 | 7.37 | 7.39 | 7.38 | -0.79% | 765 |
| Mar 26, 2026 | 7.46 | 7.51 | 7.45 | 7.44 | 7.44 | -1.05% | 47,679 |
| Mar 25, 2026 | 7.54 | 7.54 | 7.49 | 7.52 | 7.52 | 1.58% | 4,001 |
| Mar 24, 2026 | 7.40 | 7.42 | 7.39 | 7.41 | 7.41 | 0.37% | 18,449 |
| Mar 23, 2026 | 7.25 | 7.44 | 7.17 | 7.38 | 7.38 | 0.20% | 53,119 |
| Mar 20, 2026 | 7.54 | 7.56 | 7.36 | 7.36 | 7.36 | -1.62% | 53,077 |
| Mar 19, 2026 | 7.59 | 7.63 | 7.50 | 7.49 | 7.48 | -2.84% | 15,797 |
| Mar 18, 2026 | 7.78 | 7.79 | 7.70 | 7.70 | 7.70 | -0.23% | 12,911 |
| Mar 17, 2026 | 7.68 | 7.72 | 7.66 | 7.72 | 7.72 | 0.80% | 2,887 |
| Mar 16, 2026 | 7.66 | 7.69 | 7.61 | 7.66 | 7.66 | 0.29% | 8,802 |
| Mar 13, 2026 | 7.61 | 7.71 | 7.61 | 7.64 | 7.64 | -0.47% | 7,477 |
| Mar 12, 2026 | 7.65 | 7.71 | 7.64 | 7.68 | 7.67 | 0.05% | 3,764 |
| Mar 11, 2026 | 7.68 | 7.72 | 7.66 | 7.67 | 7.67 | -0.78% | 9,480 |
| Mar 10, 2026 | 7.76 | 7.77 | 7.73 | 7.73 | 7.73 | 1.87% | 85 |
| Mar 9, 2026 | 7.54 | 7.59 | 7.50 | 7.59 | 7.59 | -0.89% | 37,340 |
| Mar 6, 2026 | 7.75 | 7.78 | 7.60 | 7.66 | 7.66 | -0.84% | 11,978 |
| Mar 5, 2026 | 7.86 | 7.86 | 7.72 | 7.72 | 7.72 | -1.18% | 3,348 |
| Mar 4, 2026 | 7.72 | 7.82 | 7.72 | 7.81 | 7.81 | 1.30% | 11,763 |
| Mar 3, 2026 | 7.88 | 7.88 | 7.67 | 7.71 | 7.71 | -2.83% | 4,316 |
| Mar 2, 2026 | 7.92 | 7.96 | 7.87 | 7.94 | 7.94 | -1.23% | 11,788 |
| Feb 27, 2026 | 8.06 | 8.06 | 8.04 | 8.04 | 8.04 | 0.14% | 2,008 |
| Feb 26, 2026 | 8.00 | 8.03 | 8.00 | 8.03 | 8.03 | -0.10% | 6,029 |
| Feb 25, 2026 | 8.00 | 8.04 | 7.98 | 8.04 | 8.04 | 0.64% | 8,135 |
| Feb 24, 2026 | 7.95 | 8.02 | 7.94 | 7.98 | 7.98 | 0.35% | 4,820 |
| Feb 23, 2026 | 7.99 | 8.02 | 7.96 | 7.96 | 7.96 | -0.62% | 25,852 |
| Feb 20, 2026 | 7.95 | 8.01 | 7.94 | 8.01 | 8.01 | 1.30% | 21,641 |
| Feb 19, 2026 | 7.92 | 7.94 | 7.89 | 7.90 | 7.90 | -0.52% | 3,556 |
| Feb 18, 2026 | 7.87 | 7.94 | 7.87 | 7.94 | 7.94 | 0.88% | 2,643 |
| Feb 17, 2026 | 7.84 | 7.89 | 7.84 | 7.88 | 7.88 | 0.41% | 2,217 |
| Feb 16, 2026 | 7.83 | 7.86 | 7.83 | 7.84 | 7.84 | 0.17% | 22,635 |
| Feb 13, 2026 | 7.80 | 7.88 | 7.80 | 7.83 | 7.83 | 0.06% | 1,675 |
| Feb 12, 2026 | 7.93 | 7.93 | 7.88 | 7.83 | 7.82 | -0.66% | 263 |
| Feb 11, 2026 | 7.86 | 7.91 | 7.83 | 7.88 | 7.88 | 0.06% | 2,696 |
| Feb 10, 2026 | 7.87 | 7.88 | 7.86 | 7.87 | 7.87 | 0.11% | 49,624 |
| Feb 9, 2026 | 7.85 | 7.86 | 7.80 | 7.86 | 7.86 | 0.70% | 51,152 |
| Feb 6, 2026 | 7.74 | 7.80 | 7.76 | 7.81 | 7.81 | 0.74% | 12,393 |
| Feb 5, 2026 | 7.86 | 7.86 | 7.72 | 7.75 | 7.75 | -0.93% | 39,585 |
| Feb 4, 2026 | 7.81 | 7.87 | 7.78 | 7.82 | 7.82 | 0.94% | 6,893 |
| Feb 3, 2026 | 7.78 | 7.83 | 7.71 | 7.75 | 7.75 | 0.12% | 7,756 |
| Feb 2, 2026 | 7.64 | 7.75 | 7.64 | 7.74 | 7.74 | 0.85% | 18,580 |
| Jan 30, 2026 | 7.60 | 7.71 | 7.60 | 7.68 | 7.68 | 0.20% | 1,243 |
| Jan 29, 2026 | 7.70 | 7.76 | 7.67 | 7.66 | 7.66 | -0.27% | 1,818 |
| Jan 28, 2026 | 7.71 | 7.76 | 7.65 | 7.68 | 7.68 | -0.43% | 15,965 |
| Jan 27, 2026 | 7.71 | 7.72 | 7.68 | 7.72 | 7.72 | 0.36% | 12,230 |
| Jan 26, 2026 | 7.65 | 7.71 | 7.65 | 7.69 | 7.69 | 0.54% | 9,566 |
| Jan 23, 2026 | 7.65 | 7.69 | 7.63 | 7.65 | 7.65 | -0.36% | 3,138 |