iShares Core MSCI EMU UCITS ETF (LON:IEMU)
London · Delayed Price · Currency is GBP · Price in USD 278.55
-2.30 (-0.82%)
Sep 23, 2026, 4:08 PM GMT
LON:IEMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 281.60 | 281.75 | 278.45 | 278.45 | 278.45 | -0.85% | 1,312 |
| Sep 22, 2026 | 281.25 | 282.15 | 278.85 | 280.85 | 280.85 | 0.01% | 7,129 |
| Sep 21, 2026 | 279.70 | 281.85 | 279.60 | 280.83 | 280.83 | 1.32% | 1,861 |
| Sep 18, 2026 | 281.10 | 280.80 | 277.10 | 277.18 | 277.18 | -1.36% | 6,118 |
| Sep 17, 2026 | 280.25 | 281.60 | 279.25 | 281.00 | 281.00 | 0.32% | 2,697 |
| Sep 16, 2026 | 279.80 | 280.00 | 279.05 | 280.10 | 280.10 | 0.57% | 2,141 |
| Sep 15, 2026 | 278.25 | 279.30 | 276.45 | 278.53 | 278.53 | -0.13% | 3,981 |
| Sep 14, 2026 | 281.15 | 281.15 | 278.45 | 278.90 | 278.90 | -1.82% | 816 |
| Sep 11, 2026 | 283.00 | 284.85 | 282.90 | 284.08 | 284.08 | 0.48% | 2,530 |
| Sep 10, 2026 | 284.85 | 286.95 | 281.75 | 282.73 | 282.73 | -0.48% | 8,678 |
| Sep 9, 2026 | 287.00 | 287.45 | 283.55 | 284.10 | 284.10 | -1.45% | 6,608 |
| Sep 8, 2026 | 287.00 | 288.55 | 285.70 | 288.28 | 288.28 | 0.15% | 5,528 |
| Sep 7, 2026 | 287.35 | 287.95 | 286.70 | 287.85 | 287.85 | 0.21% | 1,182 |
| Sep 4, 2026 | 286.35 | 287.20 | 286.00 | 287.25 | 287.25 | 0.29% | 9,189 |
| Sep 3, 2026 | 284.95 | 286.65 | 284.60 | 286.43 | 286.43 | 0.58% | 5,688 |
| Sep 2, 2026 | 283.80 | 284.45 | 283.25 | 284.78 | 284.78 | -0.04% | 327 |
| Sep 1, 2026 | 287.65 | 287.65 | 284.50 | 284.90 | 284.90 | -1.81% | 5,547 |
| Aug 28, 2026 | 290.75 | 290.90 | 290.15 | 290.15 | 290.15 | 0.42% | 4,152 |
| Aug 27, 2026 | 291.60 | 292.30 | 290.00 | 288.95 | 288.95 | -0.79% | 942 |
| Aug 26, 2026 | 291.50 | 291.65 | 291.45 | 291.25 | 291.25 | -0.05% | 798 |
| Aug 25, 2026 | 291.65 | 292.55 | 290.95 | 291.40 | 291.40 | 0.24% | 4,767 |
| Aug 24, 2026 | 290.45 | 290.80 | 290.35 | 290.70 | 290.70 | -0.09% | 537 |
| Aug 21, 2026 | 290.90 | 291.50 | 291.15 | 290.95 | 290.95 | 0.27% | 1,193 |
| Aug 20, 2026 | 291.15 | 290.90 | 289.40 | 290.18 | 290.18 | 0.09% | 5,082 |
| Aug 19, 2026 | 290.70 | 290.50 | 289.90 | 289.90 | 289.90 | 0.07% | 3,702 |
| Aug 18, 2026 | 291.60 | 291.80 | 290.10 | 289.70 | 289.70 | -1.25% | 1,249 |
| Aug 17, 2026 | 294.25 | 294.85 | 293.15 | 293.38 | 293.38 | 0.09% | 2,227 |
| Aug 14, 2026 | 292.95 | 293.75 | 292.60 | 293.10 | 293.10 | 0.36% | 5,409 |
| Aug 13, 2026 | 294.50 | 293.05 | 292.60 | 292.05 | 292.05 | 0.20% | 2,566 |
| Aug 12, 2026 | 292.70 | 293.90 | 291.45 | 291.48 | 291.48 | 0.01% | 821 |
| Aug 11, 2026 | 290.45 | 291.30 | 290.40 | 291.45 | 291.45 | 0.14% | 2,704 |
| Aug 10, 2026 | 291.60 | 292.05 | 290.90 | 291.05 | 291.05 | 0.01% | 1,258 |
| Aug 7, 2026 | 289.35 | 293.05 | 289.35 | 291.03 | 291.03 | 0.45% | 2,855 |
| Aug 6, 2026 | 289.25 | 291.70 | 289.25 | 289.73 | 289.73 | 0.35% | 9,031 |
| Aug 5, 2026 | 290.40 | 290.80 | 288.70 | 288.73 | 288.73 | 0.20% | 1,188 |
| Aug 4, 2026 | 287.45 | 288.35 | 286.65 | 288.15 | 288.15 | 1.01% | 955 |
| Aug 3, 2026 | 284.65 | 285.30 | 284.45 | 285.28 | 285.28 | 1.08% | 21 |
| Jul 31, 2026 | 284.05 | 285.45 | 283.05 | 282.23 | 282.23 | 0.09% | 214 |
| Jul 30, 2026 | 276.95 | 282.65 | 276.60 | 281.98 | 281.98 | 2.50% | 2,245 |
| Jul 29, 2026 | 277.45 | 277.85 | 275.10 | 275.10 | 275.10 | -0.83% | 3,617 |
| Jul 28, 2026 | 277.15 | 277.15 | 275.70 | 277.40 | 277.40 | -0.01% | 361 |
| Jul 27, 2026 | 280.85 | 280.95 | 277.35 | 277.43 | 277.43 | -0.12% | 4,747 |
| Jul 24, 2026 | 275.10 | 276.95 | 274.95 | 277.75 | 277.75 | 1.13% | 582 |
| Jul 23, 2026 | 280.55 | 280.10 | 275.10 | 274.65 | 274.65 | -2.02% | 4,795 |
| Jul 22, 2026 | 278.05 | 281.00 | 277.85 | 280.30 | 280.30 | 0.58% | 7,907 |
| Jul 21, 2026 | 277.55 | 278.80 | 277.05 | 278.68 | 278.68 | 0.79% | 2,265 |
| Jul 20, 2026 | 276.45 | 277.20 | 276.35 | 276.50 | 276.50 | -0.18% | 242 |
| Jul 17, 2026 | 276.60 | 277.00 | 276.00 | 277.00 | 277.00 | -0.57% | 1,457 |
| Jul 16, 2026 | 280.40 | 280.70 | 277.10 | 278.58 | 278.58 | -0.11% | 1,983 |
| Jul 15, 2026 | 280.00 | 280.90 | 278.55 | 278.88 | 278.88 | -0.29% | 3,986 |