Skip to main content
logo
iShares Core MSCI EM IMI UCITS ETF (LON:EMIM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,027.00
+6.50 (0.22%)
Aug 28, 2025, 4:35 PM BST

LON:EMIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20253,020.003,029.003,010.803,027.003,027.000.22%74,276
Aug 27, 20253,035.003,035.003,017.003,020.503,020.50-0.87%105,396
Aug 26, 20253,051.003,080.003,043.003,047.003,047.00-0.26%133,187
Aug 22, 20253,029.003,109.003,029.003,055.003,055.000.93%152,156
Aug 21, 20253,019.003,028.003,009.003,027.003,027.000.46%218,777
Aug 20, 20253,011.003,017.003,000.003,013.003,013.00-0.33%128,093
Aug 19, 20253,032.003,041.003,020.003,023.003,023.00-0.20%59,337
Aug 18, 20253,026.003,032.003,013.003,029.003,029.000.82%106,863
Aug 15, 20253,013.003,017.003,004.003,004.503,004.500.12%67,472
Aug 14, 20253,013.003,017.003,000.003,001.003,001.00-1.09%82,472
Aug 13, 20253,030.003,038.003,028.003,034.003,034.000.76%128,649
Aug 12, 20253,007.003,012.002,993.003,011.003,011.000.13%92,120
Aug 11, 20252,999.003,009.002,995.003,007.003,007.000.30%72,559
Aug 8, 20253,001.003,001.002,992.002,998.002,998.00-0.37%88,692
Aug 7, 20253,017.003,031.003,008.003,009.003,009.000.57%72,563
Aug 6, 20253,004.003,009.002,990.002,992.002,992.00-0.30%99,163
Aug 5, 20253,006.003,016.002,998.003,001.003,001.000.44%101,778
Aug 4, 20252,980.002,998.002,980.002,988.002,988.000.78%250,188
Aug 1, 20252,988.002,989.002,955.102,965.002,965.00-1.40%176,180
Jul 31, 20253,013.003,032.003,007.003,007.003,007.00-0.10%483,196
Jul 30, 20253,012.203,017.003,001.003,010.003,010.00-0.10%116,729
Jul 29, 20253,006.003,026.003,006.003,013.003,013.000.43%109,324
Jul 28, 20253,017.003,020.002,990.003,000.003,000.00-0.03%121,915
Jul 25, 20252,995.003,006.002,989.003,001.003,001.00-89,995
Jul 24, 20253,007.003,013.002,994.003,001.003,001.000.10%186,170
Jul 23, 20252,999.003,008.002,993.002,998.002,998.000.44%132,821
Jul 22, 20252,983.002,988.002,973.002,985.002,985.00-0.50%227,194
Jul 21, 20252,994.003,004.002,990.003,000.003,000.000.07%108,214
Jul 18, 20252,993.003,000.002,990.002,998.002,998.000.10%88,223
Jul 17, 20252,994.002,999.002,979.002,995.002,995.001.29%153,904
Jul 16, 20252,970.782,975.002,957.002,957.002,957.00-0.47%110,165
Jul 15, 20252,964.003,000.002,961.002,971.002,971.001.12%134,910
Jul 14, 20252,933.002,941.002,928.002,938.002,938.000.44%58,880
Jul 11, 20252,927.002,932.002,915.002,925.002,925.000.41%35,190
Jul 10, 20252,908.002,921.002,908.002,913.002,913.000.34%106,812
Jul 9, 20252,908.002,913.002,898.002,903.002,903.00-0.27%81,328
Jul 8, 20252,904.002,919.002,900.002,911.002,911.000.55%87,620
Jul 7, 20252,892.002,903.002,888.002,895.002,895.00-0.03%68,412
Jul 4, 20252,891.002,901.402,887.002,896.002,896.00-0.89%96,422
Jul 3, 20252,914.002,930.002,905.002,922.002,922.000.60%145,088
Jul 2, 20252,881.002,910.002,873.002,904.502,904.500.85%110,048
Jul 1, 20252,878.002,886.002,870.002,880.002,880.000.38%564,977
Jun 30, 20252,865.002,873.002,861.002,869.002,869.00-236,709
Jun 27, 20252,868.002,873.002,858.002,869.002,869.000.10%61,097
Jun 26, 20252,863.002,871.002,856.002,866.002,866.00-0.17%80,954
Jun 25, 20252,872.002,880.002,867.002,871.002,871.000.24%92,931
Jun 24, 20252,856.002,864.002,843.002,864.002,864.001.98%68,105
Jun 23, 20252,807.002,822.002,806.002,808.502,808.50-0.02%58,454
Jun 20, 20252,816.002,829.002,806.002,809.002,809.000.61%42,344
Jun 19, 20252,814.002,814.002,791.002,792.002,792.00-1.38%133,190