iShares MSCI Europe Mid Cap UCITS ETF (LON:EMID)
London · Delayed Price · Currency is GBP · Price in EUR 8.45
+0.01 (0.10%)
Sep 23, 2026, 8:13 AM GMT
LON:EMID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.46 | 8.46 | 8.45 | 8.40 | 8.40 | -0.47% | 23 |
| Sep 22, 2026 | 8.44 | 8.46 | 8.44 | 8.44 | 8.44 | 0.41% | 6,144 |
| Sep 21, 2026 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 0.97% | 7,675 |
| Sep 18, 2026 | 8.39 | 8.39 | 8.33 | 8.32 | 8.32 | -1.21% | 138 |
| Sep 17, 2026 | 8.38 | 8.42 | 8.38 | 8.42 | 8.42 | 0.86% | 402 |
| Sep 16, 2026 | 8.26 | 8.36 | 8.26 | 8.35 | 8.35 | 0.83% | 3,296 |
| Sep 15, 2026 | 8.29 | 8.29 | 8.24 | 8.28 | 8.28 | -0.03% | 4,125 |
| Sep 14, 2026 | 8.35 | 8.35 | 8.28 | 8.29 | 8.29 | -0.64% | 29,380 |
| Sep 11, 2026 | 8.33 | 8.37 | 8.33 | 8.34 | 8.34 | 0.34% | 1,569 |
| Sep 10, 2026 | 8.35 | 8.35 | 8.31 | 8.31 | 8.31 | -0.62% | 8 |
| Sep 9, 2026 | 8.43 | 8.43 | 8.35 | 8.36 | 8.36 | -1.18% | 3,328 |
| Sep 8, 2026 | 8.42 | 8.45 | 8.42 | 8.46 | 8.46 | 0.42% | 3,827 |
| Sep 7, 2026 | 8.44 | 8.45 | 8.43 | 8.43 | 8.43 | -0.16% | 805 |
| Sep 4, 2026 | 8.44 | 8.45 | 8.44 | 8.44 | 8.44 | -0.09% | 7,866 |
| Sep 3, 2026 | 8.41 | 8.43 | 8.41 | 8.45 | 8.45 | 0.72% | 2,810 |
| Sep 2, 2026 | 8.37 | 8.41 | 8.38 | 8.39 | 8.39 | -0.67% | 620 |
| Sep 1, 2026 | 8.47 | 8.50 | 8.40 | 8.45 | 8.45 | -0.72% | 4,436 |
| Aug 28, 2026 | 8.50 | 8.53 | 8.50 | 8.51 | 8.51 | 0.29% | 3,603 |
| Aug 27, 2026 | 8.52 | 8.52 | 8.50 | 8.48 | 8.48 | -0.43% | 10 |
| Aug 26, 2026 | 8.53 | 8.54 | 8.53 | 8.52 | 8.52 | -0.01% | 11 |
| Aug 25, 2026 | 8.51 | 8.54 | 8.51 | 8.52 | 8.52 | 0.44% | 7,669 |
| Aug 24, 2026 | 8.47 | 8.49 | 8.47 | 8.48 | 8.48 | 0.35% | 1,128 |
| Aug 21, 2026 | 8.47 | 8.47 | 8.47 | 8.45 | 8.45 | 0.39% | 1,133 |
| Aug 20, 2026 | 8.42 | 8.42 | 8.39 | 8.42 | 8.42 | -0.18% | 7 |
| Aug 19, 2026 | 8.47 | 8.43 | 8.43 | 8.43 | 8.43 | -0.10% | 886 |
| Aug 18, 2026 | 8.47 | 8.46 | 8.46 | 8.44 | 8.44 | -0.62% | 6 |
| Aug 17, 2026 | 8.53 | 8.52 | 8.51 | 8.50 | 8.50 | -0.22% | 108 |
| Aug 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.51 | 0.21% | 1,103 |
| Aug 13, 2026 | 8.54 | 8.53 | 8.53 | 8.50 | 8.50 | -0.06% | 3,776 |
| Aug 12, 2026 | 8.51 | 8.52 | 8.51 | 8.50 | 8.50 | 0.30% | 263 |
| Aug 11, 2026 | 8.49 | 8.49 | 8.46 | 8.48 | 8.48 | -0.20% | 445 |
| Aug 10, 2026 | 8.50 | 8.53 | 8.49 | 8.49 | 8.49 | -0.34% | 826 |
| Aug 7, 2026 | 8.54 | 8.55 | 8.53 | 8.52 | 8.52 | 0.42% | 958 |
| Aug 6, 2026 | 8.51 | 8.51 | 8.50 | 8.49 | 8.49 | 0.34% | 976 |
| Aug 5, 2026 | 8.48 | 8.49 | 8.45 | 8.46 | 8.46 | 0.36% | 4,894 |
| Aug 4, 2026 | 8.42 | 8.44 | 8.40 | 8.43 | 8.43 | 0.55% | 152,539 |
| Aug 3, 2026 | 8.37 | 8.39 | 8.35 | 8.38 | 8.38 | 0.51% | 10,721 |
| Jul 31, 2026 | 8.41 | 8.41 | 8.41 | 8.34 | 8.34 | -0.01% | 24 |
| Jul 30, 2026 | 8.36 | 8.36 | 8.34 | 8.34 | 8.34 | 0.60% | 8,190 |
| Jul 29, 2026 | 8.33 | 8.36 | 8.29 | 8.29 | 8.29 | -0.35% | 4,537 |
| Jul 28, 2026 | 8.29 | 8.32 | 8.27 | 8.32 | 8.32 | 0.48% | 1,942 |
| Jul 27, 2026 | 8.31 | 8.32 | 8.31 | 8.28 | 8.28 | 0.22% | 280 |
| Jul 24, 2026 | 8.24 | 8.25 | 8.22 | 8.26 | 8.26 | 0.60% | 5,447 |
| Jul 23, 2026 | 8.31 | 8.27 | 8.21 | 8.21 | 8.21 | -1.19% | 4,109 |
| Jul 22, 2026 | 8.24 | 8.33 | 8.24 | 8.31 | 8.31 | 0.82% | 84,376 |
| Jul 21, 2026 | 8.22 | 8.26 | 8.21 | 8.24 | 8.24 | 0.04% | 25,360 |
| Jul 20, 2026 | 8.26 | 8.27 | 8.24 | 8.24 | 8.24 | -0.31% | 3,956 |
| Jul 17, 2026 | 8.25 | 8.26 | 8.24 | 8.27 | 8.26 | 0.08% | 2,443 |
| Jul 16, 2026 | 8.28 | 8.28 | 8.23 | 8.26 | 8.26 | -0.12% | 3,024 |
| Jul 15, 2026 | 8.24 | 8.28 | 8.21 | 8.27 | 8.27 | 0.08% | 1,715 |