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
3,538.00
+106.00 (3.09%)
Apr 1, 2026, 4:35 PM GMT

LON:EMIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,540.003,557.003,501.003,538.003,538.003.09%338,062
Mar 31, 20263,401.003,438.003,375.003,432.003,432.00-0.03%168,545
Mar 30, 20263,417.003,439.003,407.003,433.003,433.000.70%140,103
Mar 27, 20263,447.003,447.003,397.003,409.003,409.00-0.79%122,829
Mar 26, 20263,473.003,476.003,436.003,436.003,436.00-2.39%157,212
Mar 25, 20263,512.003,527.003,495.003,520.003,520.001.70%204,509
Mar 24, 20263,474.003,474.003,427.003,461.003,461.00-0.20%126,654
Mar 23, 20263,381.003,750.003,350.003,468.003,468.000.58%235,981
Mar 20, 20263,508.003,511.003,447.003,448.003,448.00-1.34%165,394
Mar 19, 20263,541.003,546.003,465.933,495.003,495.00-2.07%155,001
Mar 18, 20263,647.003,647.003,566.003,569.003,569.00-0.67%270,635
Mar 17, 20263,580.003,614.003,570.053,593.003,593.000.67%248,146
Mar 16, 20263,544.003,594.003,530.003,569.003,569.001.36%383,435
Mar 13, 20263,507.003,570.003,490.003,521.003,521.000.43%1,054,102
Mar 12, 20263,576.003,583.003,485.003,506.003,506.00-1.93%241,456
Mar 11, 20263,593.003,597.003,566.003,575.003,575.00-0.80%171,138
Mar 10, 20263,572.003,615.003,551.003,604.003,604.002.56%1,367,077
Mar 9, 20263,464.003,514.003,451.003,514.003,514.000.17%196,456
Mar 6, 20263,607.003,610.003,486.003,508.003,508.00-1.02%216,471
Mar 5, 20263,623.003,629.003,527.293,544.003,544.00-1.86%280,857
Mar 4, 20263,558.003,615.003,520.003,611.003,611.001.43%203,415
Mar 3, 20263,676.003,676.003,508.003,560.003,560.00-5.04%567,111
Mar 2, 20263,771.003,771.003,720.003,749.003,749.00-1.55%329,051
Feb 27, 20263,820.003,820.003,781.003,808.003,808.000.08%646,917
Feb 26, 20263,837.003,853.003,770.003,805.003,805.00-0.57%284,652
Feb 25, 20263,815.003,841.003,815.003,827.003,827.000.63%133,030
Feb 24, 20263,778.003,811.003,770.003,803.003,803.001.33%907,178
Feb 23, 20263,765.003,779.003,740.003,753.003,753.00-0.45%264,455
Feb 20, 20263,726.003,770.003,710.003,770.003,770.001.32%282,128
Feb 19, 20263,726.003,728.003,696.003,721.003,721.00-0.16%112,783
Feb 18, 20263,700.003,727.003,689.003,727.003,727.001.22%381,822
Feb 17, 20263,684.003,695.003,656.003,682.003,682.000.44%235,547
Feb 16, 20263,711.003,720.183,666.003,666.003,666.000.22%287,061
Feb 13, 20263,676.003,676.003,621.003,658.003,658.00-0.19%297,211
Feb 12, 20263,704.003,720.003,655.703,665.003,665.00-0.41%215,678
Feb 11, 20263,662.003,682.003,646.003,680.003,680.001.02%328,751
Feb 10, 20263,632.003,646.003,626.003,643.003,643.000.08%243,745
Feb 9, 20263,621.003,640.003,598.003,640.003,640.001.11%277,090
Feb 6, 20263,557.003,600.003,538.003,600.003,600.000.87%176,791
Feb 5, 20263,562.003,582.003,538.003,569.003,569.000.34%1,653,032
Feb 4, 20263,594.003,597.003,553.003,557.003,557.00-0.67%135,086
Feb 3, 20263,590.003,599.003,574.003,581.003,581.000.93%165,523
Feb 2, 20263,491.003,555.003,474.483,548.003,548.00-0.11%1,672,204
Jan 30, 20263,554.003,581.003,549.003,552.003,552.00-0.39%256,368
Jan 29, 20263,602.003,612.003,548.003,566.003,566.00-0.78%220,441
Jan 28, 20263,616.003,619.003,589.003,594.003,594.000.45%347,986
Jan 27, 20263,571.003,579.003,563.003,578.003,578.000.99%217,199
Jan 26, 20263,538.003,551.003,525.003,543.003,543.00-0.03%141,291
Jan 23, 20263,562.003,565.003,534.003,544.003,544.00-0.84%171,483
Jan 22, 20263,553.003,577.003,550.003,574.003,574.000.70%173,092