UK markets open in 3 hours 36 minutes
NIKKEI 225
38,661.04 -42.47 (-0.11%) HANG SENG
18,389.32 -87.48 (-0.47%) CRUDE OIL
75.54 -0.01 (-0.01%) GOLD FUTURES
2,394.20 +3.30 (+0.14%) DOW
38,886.17 +78.84 (+0.20%) Bitcoin GBP
55,397.94 -247.61 (-0.44%)
iShares Core MSCI EM IMI ETF USD Dist (EIMU.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:23PM BST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.0000 | 0.0000 | 0.0000 | 4.7505 | 4.7505 | 273 |
| 05 Jun 2024 | 4.6775 | 4.7160 | 4.6775 | 4.7185 | 4.7185 | 150,545 |
| 04 Jun 2024 | 4.6290 | 4.6580 | 4.6290 | 4.6368 | 4.6368 | 543,526 |
| 03 Jun 2024 | 4.7465 | 4.7975 | 4.7165 | 4.7195 | 4.7195 | 70,787 |
| 31 May 2024 | 4.6635 | 4.6825 | 4.6455 | 4.6455 | 4.6455 | 22,940 |
| 30 May 2024 | 4.6915 | 4.7125 | 4.6895 | 4.7180 | 4.7180 | 56,210 |
| 29 May 2024 | 4.7550 | 4.7575 | 4.7215 | 4.7215 | 4.7215 | 154,857 |
| 28 May 2024 | 4.8160 | 4.8620 | 4.7670 | 4.7955 | 4.7955 | 28,713 |
| 24 May 2024 | 4.7815 | 4.7990 | 4.7785 | 4.7990 | 4.7990 | 4,017 |
| 23 May 2024 | 4.8200 | 4.8345 | 4.7945 | 4.8040 | 4.8040 | 2,957 |
| 22 May 2024 | 4.8450 | 4.8450 | 4.8215 | 4.8250 | 4.8250 | 39,158 |
| 21 May 2024 | 4.8280 | 4.8735 | 4.8280 | 4.8310 | 4.8310 | 127,706 |
| 20 May 2024 | 4.8690 | 4.8695 | 4.8460 | 4.8667 | 4.8667 | 245,784 |
| 17 May 2024 | 4.8485 | 4.8815 | 4.8455 | 4.8715 | 4.8715 | 29,796 |
| 16 May 2024 | 4.8385 | 4.8615 | 4.8365 | 4.8535 | 4.8535 | 252,654 |
| 15 May 2024 | 4.7965 | 4.8365 | 4.7940 | 4.8362 | 4.8362 | 88,716 |
| 14 May 2024 | 4.7605 | 4.7840 | 4.7570 | 4.7815 | 4.7815 | 67,899 |
| 13 May 2024 | 4.7420 | 4.7720 | 4.7380 | 4.7620 | 4.7620 | 173,338 |
| 10 May 2024 | 4.7450 | 4.7545 | 4.7270 | 4.7270 | 4.7270 | 120,768 |
| 09 May 2024 | 4.7110 | 4.7155 | 4.6972 | 4.7155 | 4.7155 | 192,236 |
| 08 May 2024 | 4.7085 | 4.7090 | 4.6980 | 4.7090 | 4.7090 | 180,939 |
| 07 May 2024 | 4.7205 | 4.7460 | 4.7035 | 4.7210 | 4.7210 | 386,084 |
| 03 May 2024 | 4.6940 | 4.7350 | 4.6840 | 4.7275 | 4.7275 | 560,347 |
| 02 May 2024 | 4.6570 | 4.6765 | 4.6570 | 4.6765 | 4.6765 | 65,901 |
| 01 May 2024 | 4.5630 | 4.6095 | 4.5630 | 4.6010 | 4.6010 | 59,993 |
| 30 Apr 2024 | 4.6385 | 4.6445 | 4.6040 | 4.6095 | 4.6095 | 24,488 |
| 29 Apr 2024 | 4.6300 | 4.6385 | 4.6295 | 4.6390 | 4.6390 | 7,474 |
| 26 Apr 2024 | 4.5940 | 4.5995 | 4.5890 | 4.5935 | 4.5935 | 23,274 |
| 25 Apr 2024 | 4.5450 | 4.5520 | 4.5255 | 4.5360 | 4.5360 | 1,861,530 |
| 24 Apr 2024 | 4.5695 | 4.5760 | 4.5330 | 4.5345 | 4.5345 | 10,000 |
| 23 Apr 2024 | 4.4945 | 4.5180 | 4.4800 | 4.5180 | 4.5180 | 41,084 |
| 22 Apr 2024 | 4.4710 | 4.4725 | 4.4500 | 4.4650 | 4.4650 | 86,078 |
| 19 Apr 2024 | 4.4185 | 4.4510 | 4.4170 | 4.4470 | 4.4470 | 63,270 |
| 18 Apr 2024 | 4.5160 | 4.5160 | 4.4670 | 4.4840 | 4.4840 | 233,978 |
| 17 Apr 2024 | 4.4590 | 4.4685 | 4.4430 | 4.4440 | 4.4440 | 306,696 |
| 16 Apr 2024 | 4.4625 | 4.4655 | 4.4425 | 4.4470 | 4.4470 | 30,442 |
| 15 Apr 2024 | 4.5610 | 4.5655 | 4.5260 | 4.5350 | 4.5350 | 143,449 |
| 12 Apr 2024 | 4.6165 | 4.6165 | 4.5385 | 4.5480 | 4.5480 | 438,725 |
| 11 Apr 2024 | 4.6395 | 4.6405 | 4.6125 | 4.6135 | 4.6135 | 73,267 |
| 10 Apr 2024 | 4.6960 | 4.6980 | 4.5990 | 4.6025 | 4.6025 | 240,348 |
| 09 Apr 2024 | 4.6625 | 4.6780 | 4.6600 | 4.6640 | 4.6640 | 48,024 |
| 08 Apr 2024 | 4.6195 | 4.6540 | 4.6185 | 4.6495 | 4.6495 | 26,831 |
| 05 Apr 2024 | 4.5975 | 4.6095 | 4.5965 | 4.6085 | 4.6085 | 299,898 |
| 04 Apr 2024 | 4.6285 | 4.6655 | 4.6280 | 4.6640 | 4.6640 | 70,194 |
| 03 Apr 2024 | 4.5865 | 4.6415 | 4.5865 | 4.6188 | 4.6188 | 39,480 |
| 02 Apr 2024 | 4.6595 | 4.6595 | 4.6120 | 4.6125 | 4.6125 | 37,604 |
| 28 Mar 2024 | 4.5840 | 4.5950 | 4.5690 | 4.5900 | 4.5900 | 357,777 |
| 27 Mar 2024 | 4.5605 | 4.5655 | 4.5505 | 4.5595 | 4.5595 | 63,628 |
| 26 Mar 2024 | 4.5820 | 4.5865 | 4.5635 | 4.5660 | 4.5660 | 66,986 |
| 25 Mar 2024 | 4.5645 | 4.5665 | 4.5640 | 4.5660 | 4.5660 | 9,697 |
| 22 Mar 2024 | 4.5670 | 4.5701 | 4.5605 | 4.5617 | 4.5617 | 41,632 |
| 21 Mar 2024 | 4.6285 | 4.6440 | 4.5965 | 4.6005 | 4.6005 | 64,763 |
| 20 Mar 2024 | 4.5320 | 4.5425 | 4.5294 | 4.5425 | 4.5425 | 20,900 |
| 19 Mar 2024 | 4.5260 | 4.5265 | 4.5174 | 4.5322 | 4.5322 | 44,187 |
| 18 Mar 2024 | 4.5735 | 4.5785 | 4.5555 | 4.5553 | 4.5553 | 61,648 |
| 15 Mar 2024 | 4.5485 | 4.5730 | 4.5420 | 4.5477 | 4.5477 | 125,643 |
| 14 Mar 2024 | 4.6150 | 4.6150 | 4.5735 | 4.5775 | 4.5775 | 116,116 |
| 14 Mar 2024 | 0.0302 Dividend | |||||
| 13 Mar 2024 | 4.6435 | 4.6435 | 4.6130 | 4.6200 | 4.5898 | 50,296 |
| 12 Mar 2024 | 4.6450 | 4.6500 | 4.6165 | 4.6395 | 4.6092 | 90,788 |
| 11 Mar 2024 | 4.6010 | 4.6185 | 4.5960 | 4.6040 | 4.5739 | 71,000 |
| 08 Mar 2024 | 4.5995 | 4.6200 | 4.5970 | 4.5955 | 4.5655 | 114,658 |
| 07 Mar 2024 | 4.5535 | 4.5850 | 4.5500 | 4.5900 | 4.5600 | 165,658 |
| 06 Mar 2024 | 4.5465 | 4.5770 | 4.5465 | 4.5790 | 4.5491 | 519,124 |
| 05 Mar 2024 | 4.5195 | 4.5305 | 4.5100 | 4.5125 | 4.4830 | 52,874 |
| 04 Mar 2024 | 4.5645 | 4.5665 | 4.5450 | 4.5465 | 4.5168 | 204,930 |
| 01 Mar 2024 | 4.5210 | 4.5555 | 4.5175 | 4.5495 | 4.5198 | 130,499 |
| 29 Feb 2024 | 4.5135 | 4.5163 | 4.4920 | 4.4915 | 4.4621 | 669,197 |
| 28 Feb 2024 | 4.5190 | 4.5195 | 4.4890 | 4.4890 | 4.4597 | 180,926 |
| 27 Feb 2024 | 4.5550 | 4.5730 | 4.5495 | 4.5520 | 4.5222 | 192,025 |
| 26 Feb 2024 | 4.5385 | 4.5480 | 4.5205 | 4.5400 | 4.5103 | 16,848 |
| 23 Feb 2024 | 4.5570 | 4.5660 | 4.5480 | 4.5538 | 4.5240 | 2,297,293 |
| 22 Feb 2024 | 4.5650 | 4.5725 | 4.5470 | 4.5485 | 4.5188 | 12,671 |
| 21 Feb 2024 | 4.5245 | 4.5310 | 4.5125 | 4.5173 | 4.4877 | 268,756 |
| 20 Feb 2024 | 4.5060 | 4.5285 | 4.5045 | 4.5075 | 4.4780 | 4,003 |
| 19 Feb 2024 | 4.4965 | 4.5055 | 4.4955 | 4.5035 | 4.4741 | 583,084 |
| 16 Feb 2024 | 4.5030 | 4.5085 | 4.5030 | 4.5085 | 4.4790 | 3,959 |
| 15 Feb 2024 | 4.4555 | 4.4785 | 4.4510 | 4.4685 | 4.4393 | 113,538 |
| 14 Feb 2024 | 4.4175 | 4.4520 | 4.4175 | 4.4520 | 4.4229 | 83,406 |
| 13 Feb 2024 | 4.4775 | 4.4800 | 4.3970 | 4.3995 | 4.3707 | 375,513 |
| 12 Feb 2024 | 4.4390 | 4.4870 | 4.4347 | 4.4907 | 4.4614 | 942 |
| 09 Feb 2024 | 4.4330 | 4.4380 | 4.4175 | 4.4290 | 4.4000 | 1,540,471 |
| 08 Feb 2024 | 4.4545 | 4.4545 | 4.4230 | 4.4280 | 4.3991 | 13,814 |
| 07 Feb 2024 | 4.4445 | 4.4575 | 4.4425 | 4.4430 | 4.4140 | 10,838 |
| 06 Feb 2024 | 4.4265 | 4.4460 | 4.4115 | 4.4460 | 4.4169 | 137,740 |
| 05 Feb 2024 | 4.3630 | 4.3705 | 4.3400 | 4.3400 | 4.3116 | 37,597 |
| 02 Feb 2024 | 4.3970 | 4.4060 | 4.3360 | 4.3360 | 4.3077 | 592,030 |
| 01 Feb 2024 | 4.3615 | 4.3675 | 4.3185 | 4.3517 | 4.3233 | 225,492 |
| 31 Jan 2024 | 4.3300 | 4.3590 | 4.3238 | 4.3568 | 4.3283 | 74,614 |
| 30 Jan 2024 | 4.3660 | 4.3660 | 4.3320 | 4.3395 | 4.3111 | 50,320 |
| 29 Jan 2024 | 4.4120 | 4.4120 | 4.3645 | 4.3680 | 4.3394 | 40,023 |
| 26 Jan 2024 | 4.3455 | 4.3885 | 4.3455 | 4.3850 | 4.3563 | 56,231 |
| 25 Jan 2024 | 4.3760 | 4.3825 | 4.3645 | 4.3715 | 4.3429 | 920,958 |
| 24 Jan 2024 | 4.3525 | 4.3855 | 4.3525 | 4.3855 | 4.3568 | 29,499 |
| 23 Jan 2024 | 4.3080 | 4.3230 | 4.2835 | 4.3060 | 4.2779 | 835,941 |
| 22 Jan 2024 | 4.2900 | 4.3025 | 4.2825 | 4.2880 | 4.2600 | 196,224 |
| 19 Jan 2024 | 4.2930 | 4.3095 | 4.2800 | 4.2910 | 4.2630 | 57,953 |
| 18 Jan 2024 | 4.2690 | 4.2830 | 4.2643 | 4.2795 | 4.2515 | 77,207 |
| 17 Jan 2024 | 4.2505 | 4.2605 | 4.2270 | 4.2320 | 4.2043 | 36,389 |
| 16 Jan 2024 | 4.3465 | 4.3515 | 4.3235 | 4.3315 | 4.3032 | 374,795 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.