iShares MSCI Europe Mid Cap UCITS ETF (LON:EMID)
London · Delayed Price · Currency is GBP · Price in EUR 7.19
+0.02 (0.31%)
Sep 26, 2025, 4:35 PM BST
LON:EMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.19 | 7.21 | 7.17 | 7.19 | 7.19 | 0.28% | 17,378 |
| Sep 25, 2025 | 7.19 | 7.21 | 7.17 | 7.17 | 7.17 | -0.69% | 7,031 |
| Sep 24, 2025 | 7.19 | 7.23 | 7.18 | 7.22 | 7.22 | 0.14% | 9,153 |
| Sep 23, 2025 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | 0.28% | 9,901 |
| Sep 22, 2025 | 7.19 | 7.19 | 7.16 | 7.19 | 7.19 | - | 28,091 |
| Sep 19, 2025 | 7.24 | 7.24 | 7.18 | 7.19 | 7.19 | -0.28% | 6,043 |
| Sep 18, 2025 | 7.20 | 7.21 | 7.20 | 7.21 | 7.21 | 0.28% | 16,352 |
| Sep 17, 2025 | 7.26 | 7.29 | 7.19 | 7.19 | 7.19 | -0.14% | 42,111 |
| Sep 16, 2025 | 7.29 | 7.29 | 7.20 | 7.20 | 7.20 | -1.10% | 12,985 |
| Sep 15, 2025 | 7.28 | 7.29 | 7.28 | 7.28 | 7.28 | 0.28% | 2,860 |
| Sep 12, 2025 | 7.21 | 7.28 | 7.21 | 7.26 | 7.26 | 0.14% | 3,039 |
| Sep 11, 2025 | 7.24 | 7.26 | 7.23 | 7.25 | 7.25 | 0.42% | 5,965 |
| Sep 10, 2025 | 7.30 | 7.30 | 7.22 | 7.22 | 7.22 | - | 110,370 |
| Sep 9, 2025 | 7.25 | 7.25 | 7.21 | 7.22 | 7.22 | -0.14% | 5,923 |
| Sep 8, 2025 | 7.25 | 7.25 | 7.20 | 7.23 | 7.23 | 0.70% | 2,294 |
| Sep 5, 2025 | 7.19 | 7.20 | 7.17 | 7.18 | 7.18 | 0.28% | 1,009 |
| Sep 4, 2025 | 7.17 | 7.17 | 7.15 | 7.16 | 7.16 | 0.42% | 28 |
| Sep 3, 2025 | 7.15 | 7.15 | 7.11 | 7.13 | 7.13 | 0.56% | 3,060 |
| Sep 2, 2025 | 7.25 | 7.25 | 7.09 | 7.09 | 7.09 | -1.80% | 1,303 |
| Sep 1, 2025 | 7.26 | 7.26 | 7.21 | 7.22 | 7.22 | 0.14% | 10 |
| Aug 29, 2025 | 7.28 | 7.28 | 7.20 | 7.21 | 7.21 | -0.55% | 3,415 |
| Aug 28, 2025 | 7.29 | 7.29 | 7.24 | 7.25 | 7.25 | - | 364 |
| Aug 27, 2025 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | -0.41% | 11,087 |
| Aug 26, 2025 | 7.35 | 7.35 | 7.27 | 7.28 | 7.28 | -1.22% | 2,376 |
| Aug 22, 2025 | 7.31 | 7.37 | 7.31 | 7.37 | 7.37 | 0.68% | 4,534 |
| Aug 21, 2025 | 7.33 | 7.33 | 7.29 | 7.32 | 7.32 | - | 4,033 |
| Aug 20, 2025 | 7.32 | 7.32 | 7.30 | 7.32 | 7.32 | 0.27% | 475 |
| Aug 19, 2025 | 7.26 | 7.30 | 7.26 | 7.30 | 7.30 | 0.83% | 1,546 |
| Aug 18, 2025 | 7.29 | 7.29 | 7.23 | 7.24 | 7.24 | - | 22,261 |
| Aug 15, 2025 | 7.33 | 7.33 | 7.24 | 7.24 | 7.24 | - | 82 |
| Aug 14, 2025 | 7.27 | 7.27 | 7.23 | 7.24 | 7.24 | 0.56% | 15 |
| Aug 13, 2025 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | 0.14% | 168 |
| Aug 12, 2025 | 7.23 | 7.23 | 7.16 | 7.19 | 7.19 | 0.42% | 2,787 |
| Aug 11, 2025 | 7.26 | 7.26 | 7.15 | 7.16 | 7.16 | -0.42% | 1,468 |
| Aug 8, 2025 | 7.24 | 7.24 | 7.19 | 7.19 | 7.19 | 0.14% | 79 |
| Aug 7, 2025 | 7.15 | 7.18 | 7.12 | 7.18 | 7.18 | 1.27% | 896 |
| Aug 6, 2025 | 7.12 | 7.12 | 7.08 | 7.09 | 7.09 | 0.14% | 6 |
| Aug 5, 2025 | 7.10 | 7.10 | 7.08 | 7.08 | 7.08 | 0.28% | 2,650 |
| Aug 4, 2025 | 7.06 | 7.06 | 6.97 | 7.06 | 7.06 | 1.00% | 68 |
| Aug 1, 2025 | 7.11 | 7.11 | 6.97 | 6.99 | 6.99 | -1.96% | 1,626 |
| Jul 31, 2025 | 7.21 | 7.21 | 7.11 | 7.13 | 7.13 | -0.42% | 37,227 |
| Jul 30, 2025 | 7.23 | 7.23 | 7.15 | 7.16 | 7.16 | -0.28% | 92,708 |
| Jul 29, 2025 | 7.23 | 7.23 | 7.18 | 7.18 | 7.18 | 0.28% | 818 |
| Jul 28, 2025 | 7.30 | 7.30 | 7.16 | 7.16 | 7.16 | -0.56% | 85,982 |
| Jul 25, 2025 | 7.24 | 7.24 | 7.18 | 7.20 | 7.20 | -0.14% | 8,419 |
| Jul 24, 2025 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | 0.56% | 16 |
| Jul 23, 2025 | 7.23 | 7.23 | 7.17 | 7.17 | 7.17 | 0.99% | 4,918 |
| Jul 22, 2025 | 7.12 | 7.12 | 7.09 | 7.10 | 7.10 | -0.42% | 14,503 |
| Jul 21, 2025 | 7.15 | 7.15 | 7.10 | 7.13 | 7.13 | 0.28% | 1,296 |
| Jul 18, 2025 | 7.16 | 7.16 | 7.11 | 7.11 | 7.11 | 0.57% | 17 |