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
4,349.00
+88.00 (2.07%)
Jun 18, 2026, 4:35 PM GMT

LON:EMIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20264,290.004,364.004,289.004,349.004,349.002.07%343,164
Jun 17, 20264,250.004,261.004,218.004,261.004,261.001.36%206,511
Jun 16, 20264,241.004,251.004,194.004,204.004,204.00-0.92%266,414
Jun 15, 20264,199.004,246.004,198.004,243.004,243.002.81%182,126
Jun 12, 20264,064.004,137.004,053.004,127.004,127.002.84%680,770
Jun 11, 20263,968.004,023.003,960.004,013.004,013.001.19%249,444
Jun 10, 20263,995.004,022.003,919.003,966.003,966.00-0.38%300,935
Jun 9, 20264,086.004,097.003,975.003,981.003,981.00-0.87%478,476
Jun 8, 20263,974.004,066.003,949.794,016.004,016.00-0.05%1,055,808
Jun 5, 20264,089.004,093.004,017.004,018.004,018.00-3.74%347,196
Jun 4, 20264,184.004,192.004,122.004,174.004,174.00-1.35%593,463
Jun 3, 20264,257.004,265.004,217.004,231.004,231.00-1.05%128,706
Jun 2, 20264,230.004,276.004,230.004,276.004,276.001.02%143,451
Jun 1, 20264,232.004,244.004,194.004,233.004,233.001.75%239,614
May 29, 20264,183.004,198.004,158.004,160.004,160.00-328,672
May 28, 20264,110.004,165.004,092.004,160.004,160.000.34%174,547
May 27, 20264,158.004,200.004,131.004,146.004,146.000.36%238,119
May 26, 20264,096.004,141.004,087.004,131.004,131.002.74%303,937
May 22, 20264,019.004,028.003,996.004,021.004,021.001.28%387,300
May 21, 20263,978.003,994.003,960.003,970.003,970.000.10%234,605
May 20, 20263,905.003,974.003,898.003,966.003,966.001.74%283,676
May 19, 20263,934.003,942.003,870.003,898.003,898.00-1.52%1,214,455
May 18, 20263,980.004,015.003,946.003,958.003,958.00-1.17%1,047,868
May 15, 20264,015.004,027.003,963.004,005.004,005.00-1.96%273,425
May 14, 20264,056.004,088.004,040.004,085.004,085.000.74%294,457
May 13, 20264,033.004,059.004,007.034,055.004,055.002.58%619,196
May 12, 20264,014.004,022.003,944.003,953.003,953.00-2.97%367,051
May 11, 20264,063.004,084.004,050.004,074.004,074.000.20%239,406
May 8, 20264,041.004,072.004,020.454,066.004,066.000.62%327,960
May 7, 20264,068.004,082.004,029.004,041.004,041.00-0.10%268,016
May 6, 20263,993.004,058.003,983.004,045.004,045.002.28%631,613
May 5, 20263,897.003,955.003,892.003,955.003,955.002.30%268,596
May 1, 20263,875.003,888.003,826.003,866.003,866.001.15%113,010
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%264,821
Apr 27, 20263,855.003,863.003,838.003,840.003,840.00-0.26%247,817
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, 20263,822.003,856.003,809.003,841.003,841.001.00%178,323
Apr 21, 20263,844.003,853.003,799.203,803.003,803.00-0.39%486,998
Apr 20, 20263,813.003,833.003,790.003,818.003,818.00-1.19%1,109,189
Apr 17, 20263,774.003,875.003,766.003,864.003,864.002.11%212,588
Apr 16, 20263,790.003,793.003,754.003,784.003,784.000.88%309,094
Apr 15, 20263,743.003,757.003,732.003,751.003,751.000.24%184,806
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, 20263,682.003,702.003,677.003,686.003,686.000.77%913,949
Apr 9, 20263,658.003,663.003,629.003,658.003,658.00-0.30%168,155
Apr 8, 20263,676.003,700.003,650.003,669.003,669.005.04%664,464