iShares Core MSCI EMU UCITS ETF (LON:IEMU)
London · Delayed Price · Currency is GBP · Price in USD 266.35
-0.53 (-0.20%)
Apr 23, 2026, 4:05 PM GMT
LON:IEMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 266.95 | 266.95 | 264.20 | 265.60 | - | -0.48% | 3,359 |
| Apr 22, 2026 | 269.75 | 269.75 | 266.60 | 266.88 | 266.88 | -0.59% | 1,690 |
| Apr 21, 2026 | 272.05 | 272.40 | 268.45 | 268.45 | 268.45 | -1.11% | 3,354 |
| Apr 20, 2026 | 270.65 | 271.85 | 268.05 | 271.45 | 271.45 | -1.06% | 1,960 |
| Apr 17, 2026 | 268.80 | 275.35 | 268.40 | 274.35 | 274.35 | 2.06% | 2,274 |
| Apr 16, 2026 | 270.95 | 270.95 | 268.80 | 268.83 | 268.83 | -0.38% | 249 |
| Apr 15, 2026 | 270.50 | 270.55 | 269.45 | 269.85 | 269.85 | -0.53% | 1,926 |
| Apr 14, 2026 | 268.95 | 273.00 | 268.95 | 271.30 | 271.30 | 2.16% | 5,597 |
| Apr 13, 2026 | 263.60 | 265.90 | 262.80 | 265.58 | 265.58 | -0.50% | 3,499 |
| Apr 10, 2026 | 264.95 | 267.70 | 264.75 | 266.90 | 266.90 | 1.07% | 3,472 |
| Apr 9, 2026 | 263.05 | 264.20 | 262.30 | 264.08 | 264.08 | -0.46% | 1,192 |
| Apr 8, 2026 | 264.00 | 266.60 | 262.80 | 265.30 | 265.30 | 5.82% | 11,139 |
| Apr 7, 2026 | 252.40 | 255.20 | 250.15 | 250.70 | 250.70 | -0.67% | 10,084 |
| Apr 2, 2026 | 247.65 | 252.40 | 247.65 | 252.40 | 252.40 | -0.70% | 4,256 |
| Apr 1, 2026 | 254.35 | 254.70 | 251.60 | 254.18 | 254.18 | 3.53% | 23,709 |
| Mar 31, 2026 | 242.90 | 246.75 | 242.90 | 245.50 | 245.50 | 1.48% | 2,321 |
| Mar 30, 2026 | 241.90 | 243.05 | 241.50 | 241.93 | 241.93 | -0.07% | 1,548 |
| Mar 27, 2026 | 245.30 | 247.00 | 241.45 | 242.10 | 242.10 | -1.26% | 3,581 |
| Mar 26, 2026 | 247.30 | 246.95 | 244.90 | 245.20 | 245.20 | -1.59% | 1,651 |
| Mar 25, 2026 | 250.45 | 251.15 | 248.30 | 249.15 | 249.15 | 1.18% | 4,190 |
| Mar 24, 2026 | 247.65 | 246.50 | 243.25 | 246.25 | 246.25 | 0.14% | 2,644 |
| Mar 23, 2026 | 238.70 | 249.80 | 235.60 | 245.90 | 245.90 | 1.36% | 28,937 |
| Mar 20, 2026 | 250.25 | 250.35 | 242.60 | 242.60 | 242.60 | -1.68% | 13,477 |
| Mar 19, 2026 | 247.60 | 247.65 | 244.60 | 246.75 | 246.75 | -2.06% | 3,198 |
| Mar 18, 2026 | 255.70 | 256.35 | 251.55 | 251.95 | 251.95 | -0.61% | 2,055 |
| Mar 17, 2026 | 251.35 | 254.95 | 250.90 | 253.50 | 253.50 | 0.99% | 8,033 |
| Mar 16, 2026 | 249.00 | 252.45 | 248.05 | 251.03 | 251.03 | 0.77% | 1,406 |
| Mar 13, 2026 | 248.80 | 252.85 | 247.45 | 249.10 | 249.10 | -1.12% | 1,922 |
| Mar 12, 2026 | 253.60 | 253.70 | 250.49 | 251.93 | 251.93 | -1.21% | 13,539 |
| Mar 11, 2026 | 255.30 | 256.35 | 253.80 | 255.00 | 255.00 | -1.26% | 12,219 |
| Mar 10, 2026 | 257.70 | 259.00 | 256.05 | 258.25 | 258.25 | 3.05% | 3,514 |
| Mar 9, 2026 | 245.05 | 251.00 | 244.35 | 250.60 | 250.60 | -0.63% | 10,663 |
| Mar 6, 2026 | 256.50 | 256.85 | 249.60 | 252.20 | 252.20 | -0.77% | 2,291 |
| Mar 5, 2026 | 258.80 | 261.55 | 254.55 | 254.15 | 254.15 | -2.29% | 11,977 |
| Mar 4, 2026 | 256.10 | 260.20 | 255.50 | 260.10 | 260.10 | 2.17% | 4,605 |
| Mar 3, 2026 | 261.70 | 261.55 | 253.30 | 254.58 | 254.58 | -4.40% | 3,485 |
| Mar 2, 2026 | 266.55 | 268.90 | 265.75 | 266.30 | 266.30 | -3.30% | 4,976 |
| Feb 27, 2026 | 274.25 | 275.95 | 274.25 | 275.40 | 275.40 | 0.02% | 1,014 |
| Feb 26, 2026 | 275.95 | 276.65 | 275.80 | 275.35 | 275.35 | -0.16% | 365 |
| Feb 25, 2026 | 274.75 | 275.90 | 274.75 | 275.80 | 275.80 | 0.81% | 138 |
| Feb 24, 2026 | 272.30 | 272.95 | 272.25 | 273.58 | 273.58 | 0.08% | 1,421 |
| Feb 23, 2026 | 273.90 | 274.45 | 272.90 | 273.35 | 273.35 | -0.04% | 349 |
| Feb 20, 2026 | 270.55 | 273.80 | 270.55 | 273.45 | 273.45 | 1.32% | 2,888 |
| Feb 19, 2026 | 272.25 | 272.40 | 269.60 | 269.90 | 269.90 | -1.14% | 212 |
| Feb 18, 2026 | 270.55 | 273.25 | 270.50 | 273.00 | 273.00 | 1.17% | 6,127 |
| Feb 17, 2026 | 267.85 | 270.10 | 267.60 | 269.85 | 269.85 | 0.43% | 777 |
| Feb 16, 2026 | 269.80 | 270.10 | 268.70 | 268.70 | 268.70 | -0.07% | 4,468 |
| Feb 13, 2026 | 269.70 | 270.40 | 267.85 | 268.90 | 268.90 | -0.37% | 967 |
| Feb 12, 2026 | 272.90 | 273.85 | 269.90 | 269.90 | 269.90 | -0.52% | 4,103 |
| Feb 11, 2026 | 272.90 | 272.90 | 271.00 | 271.30 | 271.30 | -0.42% | 922 |