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
4,078.00
+12.00 (0.30%)
May 11, 2026, 3:45 PM GMT

LON:EMIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20264,063.004,066.004,050.004,064.00--0.05%176,021
May 8, 20264,041.004,069.004,024.004,066.004,066.000.62%256,668
May 7, 20264,068.004,082.004,029.004,041.004,041.00-0.10%268,016
May 6, 20263,993.004,056.003,983.004,045.004,045.002.28%268,074
May 5, 20263,897.003,955.003,895.003,955.003,955.002.30%212,994
May 1, 20263,875.003,878.003,828.003,866.003,866.001.15%111,862
Apr 30, 20263,804.003,840.003,801.003,822.003,822.000.10%181,839
Apr 29, 20263,847.003,851.003,814.003,818.003,818.000.45%275,165
Apr 28, 20263,836.003,843.003,795.003,801.003,801.00-1.02%220,888
Apr 27, 20263,855.003,862.003,839.003,840.003,840.00-0.26%219,382
Apr 24, 20263,825.003,858.003,808.003,850.003,850.000.73%282,416
Apr 23, 20263,810.003,824.003,783.003,822.003,822.00-0.49%250,275
Apr 22, 20263,822.003,841.003,810.003,841.003,841.001.00%102,817
Apr 21, 20263,844.003,853.003,799.203,803.003,803.00-0.39%486,998
Apr 20, 20263,813.003,825.003,790.003,818.003,818.00-1.19%946,786
Apr 17, 20263,774.003,873.003,770.003,864.003,864.002.11%184,091
Apr 16, 20263,790.003,793.003,754.003,784.003,784.000.88%309,094
Apr 15, 20263,743.003,757.003,733.003,751.003,751.000.24%139,245
Apr 14, 20263,718.003,742.003,709.003,742.003,742.001.77%183,522
Apr 13, 20263,665.003,681.173,651.003,677.003,677.00-0.24%860,655
Apr 10, 20263,682.003,700.003,677.003,686.003,686.000.77%127,802
Apr 9, 20263,658.003,663.003,630.003,658.003,658.00-0.30%140,933
Apr 8, 20263,676.003,700.003,650.003,669.003,669.005.04%281,331
Apr 7, 20263,572.003,600.003,482.003,493.003,493.00-0.14%265,858
Apr 2, 20263,460.003,535.003,438.003,498.003,498.00-1.13%570,330
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