iShares Core MSCI EM IMI UCITS ETF (LON:EMIM)
London · Delayed Price · Currency is GBP · Price in GBX 4,205.00
-14.00 (-0.33%)
Sep 23, 2026, 12:24 PM GMT
LON:EMIM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,211.00 | 4,221.85 | 4,206.00 | 4,219.00 | - | - | 33,748 |
| Sep 22, 2026 | 4,189.00 | 4,228.00 | 4,172.00 | 4,219.00 | 4,219.00 | 0.43% | 129,774 |
| Sep 21, 2026 | 4,169.00 | 4,201.00 | 4,159.00 | 4,201.00 | 4,201.00 | 2.76% | 166,693 |
| Sep 18, 2026 | 4,121.00 | 4,129.00 | 4,086.00 | 4,088.00 | 4,088.00 | -0.49% | 239,419 |
| Sep 17, 2026 | 4,051.00 | 4,108.00 | 4,048.00 | 4,108.00 | 4,108.00 | 1.48% | 117,128 |
| Sep 16, 2026 | 4,033.00 | 4,054.00 | 4,026.00 | 4,048.00 | 4,048.00 | 1.30% | 130,196 |
| Sep 15, 2026 | 4,011.00 | 4,024.00 | 3,986.00 | 3,996.00 | 3,996.00 | -0.70% | 154,932 |
| Sep 14, 2026 | 4,048.00 | 4,053.00 | 4,001.00 | 4,024.00 | 4,024.00 | -2.40% | 1,033,013 |
| Sep 11, 2026 | 4,094.00 | 4,132.00 | 4,090.00 | 4,123.00 | 4,123.00 | 0.98% | 177,377 |
| Sep 10, 2026 | 4,140.00 | 4,141.00 | 4,069.00 | 4,083.00 | 4,083.00 | -1.78% | 215,477 |
| Sep 9, 2026 | 4,168.00 | 4,173.00 | 4,135.00 | 4,157.00 | 4,157.00 | -0.34% | 110,962 |
| Sep 8, 2026 | 4,145.00 | 4,175.00 | 4,130.00 | 4,171.00 | 4,171.00 | 0.29% | 111,707 |
| Sep 7, 2026 | 4,174.00 | 4,176.00 | 4,150.00 | 4,159.00 | 4,159.00 | 0.29% | 176,716 |
| Sep 4, 2026 | 4,109.00 | 4,200.00 | 4,096.00 | 4,147.00 | 4,147.00 | 1.59% | 904,693 |
| Sep 3, 2026 | 4,054.00 | 4,082.00 | 4,052.00 | 4,082.00 | 4,082.00 | 0.15% | 122,059 |
| Sep 2, 2026 | 4,048.00 | 4,079.00 | 4,022.00 | 4,076.00 | 4,076.00 | -0.20% | 167,252 |
| Sep 1, 2026 | 4,110.00 | 4,119.00 | 4,060.00 | 4,084.00 | 4,084.00 | -0.10% | 286,075 |
| Aug 28, 2026 | 4,087.00 | 4,102.00 | 4,082.00 | 4,088.00 | 4,088.00 | 0.20% | 141,032 |
| Aug 27, 2026 | 4,081.00 | 4,099.00 | 4,060.03 | 4,080.00 | 4,080.00 | 0.52% | 120,891 |
| Aug 26, 2026 | 4,061.00 | 4,074.00 | 4,051.00 | 4,059.00 | 4,059.00 | 0.62% | 144,493 |
| Aug 25, 2026 | 4,012.00 | 4,034.00 | 4,006.00 | 4,034.00 | 4,034.00 | 1.48% | 192,550 |
| Aug 24, 2026 | 3,995.00 | 4,011.00 | 3,955.00 | 3,975.00 | 3,975.00 | -1.58% | 225,541 |
| Aug 21, 2026 | 4,043.00 | 4,057.00 | 4,023.00 | 4,039.00 | 4,039.00 | 1.10% | 371,006 |
| Aug 20, 2026 | 4,019.00 | 4,022.00 | 3,959.00 | 3,995.00 | 3,995.00 | 0.18% | 334,776 |
| Aug 19, 2026 | 3,971.00 | 4,011.00 | 3,968.00 | 3,988.00 | 3,988.00 | 0.48% | 458,269 |
| Aug 18, 2026 | 4,029.00 | 4,034.00 | 3,962.00 | 3,969.00 | 3,969.00 | -3.20% | 279,631 |
| Aug 17, 2026 | 4,080.00 | 4,106.00 | 4,069.00 | 4,100.00 | 4,100.00 | 1.66% | 205,084 |
| Aug 14, 2026 | 4,090.00 | 4,090.00 | 4,030.00 | 4,033.00 | 4,033.00 | -0.64% | 98,731 |
| Aug 13, 2026 | 4,037.00 | 4,071.00 | 4,025.00 | 4,059.00 | 4,059.00 | 0.67% | 185,601 |
| Aug 12, 2026 | 4,003.00 | 4,048.00 | 4,002.00 | 4,032.00 | 4,032.00 | 1.15% | 414,374 |
| Aug 11, 2026 | 3,970.00 | 4,002.00 | 3,964.00 | 3,986.00 | 3,986.00 | 0.66% | 197,037 |
| Aug 10, 2026 | 3,988.00 | 3,994.00 | 3,960.00 | 3,960.00 | 3,960.00 | -0.60% | 1,275,008 |
| Aug 7, 2026 | 3,964.00 | 4,021.00 | 3,957.00 | 3,984.00 | 3,984.00 | -0.05% | 921,992 |
| Aug 6, 2026 | 3,961.00 | 4,001.00 | 3,931.00 | 3,986.00 | 3,986.00 | -0.67% | 1,493,744 |
| Aug 5, 2026 | 4,019.00 | 4,031.00 | 3,987.00 | 4,013.00 | 4,013.00 | 0.27% | 345,422 |
| Aug 4, 2026 | 3,944.00 | 4,002.00 | 3,922.00 | 4,002.00 | 4,002.00 | 2.69% | 302,629 |
| Aug 3, 2026 | 3,919.00 | 3,924.00 | 3,852.00 | 3,897.00 | 3,897.00 | 0.49% | 386,685 |
| Jul 31, 2026 | 3,943.52 | 3,960.00 | 3,863.00 | 3,878.00 | 3,878.00 | 1.17% | 586,954 |
| Jul 30, 2026 | 3,736.00 | 3,843.00 | 3,723.00 | 3,833.00 | 3,833.00 | 1.67% | 364,133 |
| Jul 29, 2026 | 3,794.00 | 3,814.00 | 3,759.00 | 3,770.00 | 3,770.00 | -2.05% | 342,761 |
| Jul 28, 2026 | 3,833.00 | 3,849.00 | 3,798.00 | 3,849.00 | 3,849.00 | -0.82% | 409,977 |
| Jul 27, 2026 | 3,949.00 | 3,963.00 | 3,868.00 | 3,881.00 | 3,881.00 | -0.94% | 192,346 |
| Jul 24, 2026 | 3,921.00 | 3,953.00 | 3,892.00 | 3,918.00 | 3,918.00 | -0.71% | 195,882 |
| Jul 23, 2026 | 4,040.00 | 4,040.00 | 3,936.00 | 3,946.00 | 3,946.00 | -0.88% | 174,579 |
| Jul 22, 2026 | 3,949.00 | 3,983.00 | 3,932.00 | 3,981.00 | 3,981.00 | -0.20% | 155,337 |
| Jul 21, 2026 | 3,945.00 | 3,993.00 | 3,941.00 | 3,989.00 | 3,989.00 | 2.41% | 318,804 |
| Jul 20, 2026 | 3,846.00 | 3,895.00 | 3,839.00 | 3,895.00 | 3,895.00 | 1.09% | 327,756 |
| Jul 17, 2026 | 3,807.00 | 3,855.00 | 3,775.00 | 3,853.00 | 3,853.00 | -1.83% | 382,923 |
| Jul 16, 2026 | 3,943.00 | 3,943.00 | 3,889.00 | 3,925.00 | 3,925.00 | -1.11% | 286,432 |
| Jul 15, 2026 | 4,033.00 | 4,044.00 | 3,958.00 | 3,969.00 | 3,969.00 | -1.00% | 307,501 |