iShares Emerging Markets Enhanced Equity UCITS ETF (LON:EMME)
London · Delayed Price · Currency is GBP 4.823
+0.029 (0.60%)
Last updated: Sep 22, 2026, 3:48 PM GMT
LON:EMME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | 0.60% | 19,397 |
| Sep 21, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 2.72% | - |
| Sep 18, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.32% | - |
| Sep 17, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.50% | - |
| Sep 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.37% | - |
| Sep 15, 2026 | 4.56 | 4.56 | 4.56 | 4.55 | 4.55 | -0.51% | 800 |
| Sep 14, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.55% | - |
| Sep 11, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.98% | - |
| Sep 10, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.33% | - |
| Sep 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.70% | - |
| Sep 8, 2026 | 4.73 | 4.73 | 4.73 | 4.74 | 4.74 | 0.11% | 269 |
| Sep 7, 2026 | 4.75 | 4.75 | 4.75 | 4.74 | 4.74 | 0.32% | 1,001 |
| Sep 4, 2026 | 4.68 | 4.73 | 4.68 | 4.72 | 4.72 | 1.81% | 6,364 |
| Sep 3, 2026 | 4.61 | 4.63 | 4.61 | 4.64 | 4.64 | 0.17% | 76,091 |
| Sep 2, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.12% | - |
| Sep 1, 2026 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | -0.22% | 87,031 |
| Aug 28, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.64% | 376 |
| Aug 27, 2026 | 4.61 | 4.61 | 4.61 | 4.62 | 4.62 | 0.05% | 1,946 |
| Aug 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.81% | - |
| Aug 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.45% | 1,629 |
| Aug 24, 2026 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | -1.59% | 45,700 |
| Aug 21, 2026 | 4.60 | 4.60 | 4.59 | 4.59 | 4.59 | 0.80% | 2,943 |
| Aug 20, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.34% | 175 |
| Aug 19, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.76% | - |
| Aug 18, 2026 | 4.55 | 4.55 | 4.48 | 4.50 | 4.50 | -3.61% | 115,574 |
| Aug 17, 2026 | 4.65 | 4.65 | 4.65 | 4.67 | 4.67 | 1.68% | 2,660 |
| Aug 14, 2026 | 4.60 | 4.61 | 4.60 | 4.59 | 4.59 | -0.82% | 1,000 |
| Aug 13, 2026 | 4.60 | 4.60 | 4.60 | 4.63 | 4.63 | 0.83% | 2,660 |
| Aug 12, 2026 | 4.58 | 4.58 | 4.58 | 4.59 | 4.59 | 1.31% | 2,000 |
| Aug 11, 2026 | 4.53 | 4.54 | 4.53 | 4.53 | 4.53 | 0.61% | 4,000 |
| Aug 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.43% | - |
| Aug 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.28% | - |
| Aug 6, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.67% | - |
| Aug 5, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.18% | - |
| Aug 4, 2026 | 4.54 | 4.55 | 4.54 | 4.56 | 4.56 | 3.01% | 12,114 |
| Aug 3, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.40% | - |
| Jul 31, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.25% | - |
| Jul 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.82% | 800 |
| Jul 29, 2026 | 4.31 | 4.32 | 4.26 | 4.28 | 4.28 | -2.15% | 8,688 |
| Jul 28, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.26% | - |
| Jul 27, 2026 | 4.51 | 4.51 | 4.51 | 4.43 | 4.42 | -1.01% | 800 |
| Jul 24, 2026 | 4.51 | 4.51 | 4.51 | 4.47 | 4.47 | -0.64% | 2,505 |
| Jul 23, 2026 | 4.59 | 4.59 | 4.59 | 4.50 | 4.50 | -1.28% | 2,000 |
| Jul 22, 2026 | 4.50 | 4.55 | 4.50 | 4.56 | 4.56 | -0.02% | 4,000 |
| Jul 21, 2026 | 4.51 | 4.51 | 4.51 | 4.56 | 4.56 | 2.78% | 2,050 |
| Jul 20, 2026 | 4.44 | 4.45 | 4.41 | 4.44 | 4.43 | 1.05% | 95,142 |
| Jul 17, 2026 | 4.35 | 4.35 | 4.35 | 4.39 | 4.39 | -1.63% | 6,533 |
| Jul 16, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | -1.54% | 3,500 |
| Jul 15, 2026 | 4.64 | 4.65 | 4.54 | 4.56 | 4.53 | -1.13% | 18,065 |
| Jul 14, 2026 | 4.59 | 4.59 | 4.59 | 4.61 | 4.58 | 0.81% | 439 |