iShares Core MSCI EM IMI UCITS ETF USD (Dist) (EMGU.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.5655 | 3.5845 | 3.5502 | 3.5845 | 3.5845 | 174,648 |
| 18 Apr 2024 | 3.6100 | 3.6212 | 3.5865 | 3.5980 | 3.5980 | 112,315 |
| 17 Apr 2024 | 3.5740 | 3.5855 | 3.5685 | 3.5685 | 3.5685 | 133,357 |
| 16 Apr 2024 | 3.5680 | 3.5865 | 3.5597 | 3.5765 | 3.5765 | 129,951 |
| 15 Apr 2024 | 3.6575 | 3.6595 | 3.6355 | 3.6395 | 3.6395 | 268,593 |
| 12 Apr 2024 | 3.6880 | 3.6888 | 3.6535 | 3.6535 | 3.6535 | 273,990 |
| 11 Apr 2024 | 3.6850 | 3.6930 | 3.6850 | 3.6870 | 3.6870 | 13,064 |
| 10 Apr 2024 | 3.7010 | 3.7035 | 3.6634 | 3.6675 | 3.6675 | 132,811 |
| 09 Apr 2024 | 3.6790 | 3.6914 | 3.6746 | 3.6790 | 3.6790 | 143,131 |
| 08 Apr 2024 | 3.6695 | 3.6800 | 3.6461 | 3.6745 | 3.6745 | 123,939 |
| 05 Apr 2024 | 3.6420 | 3.6541 | 3.6395 | 3.6520 | 3.6520 | 361,710 |
| 04 Apr 2024 | 3.6550 | 3.6820 | 3.6542 | 3.6820 | 3.6820 | 40,354 |
| 03 Apr 2024 | 3.6545 | 3.6582 | 3.6501 | 3.6565 | 3.6565 | 167,033 |
| 02 Apr 2024 | 3.6810 | 3.6905 | 3.6694 | 3.6702 | 3.6702 | 85,286 |
| 28 Mar 2024 | 3.6240 | 3.6397 | 3.6228 | 3.6290 | 3.6290 | 256,361 |
| 27 Mar 2024 | 3.6120 | 3.6185 | 3.6081 | 3.6100 | 3.6100 | 77,374 |
| 26 Mar 2024 | 3.6125 | 3.6240 | 3.6117 | 3.6160 | 3.6160 | 34,028 |
| 25 Mar 2024 | 3.6230 | 3.6240 | 3.6045 | 3.6125 | 3.6125 | 76,511 |
| 22 Mar 2024 | 3.6270 | 3.6340 | 3.6185 | 3.6215 | 3.6215 | 123,268 |
| 21 Mar 2024 | 3.6155 | 3.6325 | 3.6112 | 3.6295 | 3.6295 | 196,118 |
| 20 Mar 2024 | 3.5645 | 3.5772 | 3.5613 | 3.5717 | 3.5717 | 138,388 |
| 19 Mar 2024 | 3.5700 | 3.5700 | 3.5513 | 3.5625 | 3.5625 | 97,569 |
| 18 Mar 2024 | 3.5895 | 3.5907 | 3.5777 | 3.5805 | 3.5805 | 41,100 |
| 15 Mar 2024 | 3.5725 | 3.5797 | 3.5690 | 3.5717 | 3.5717 | 32,364 |
| 14 Mar 2024 | 3.5965 | 3.6000 | 3.5830 | 3.5895 | 3.5895 | 206,112 |
| 13 Mar 2024 | 3.6125 | 3.6175 | 3.6073 | 3.6095 | 3.6095 | 112,027 |
| 12 Mar 2024 | 3.6300 | 3.6366 | 3.6200 | 3.6298 | 3.6298 | 126,618 |
| 11 Mar 2024 | 3.5815 | 3.5954 | 3.5760 | 3.5940 | 3.5940 | 87,200 |
| 08 Mar 2024 | 3.5935 | 3.5965 | 3.5745 | 3.5745 | 3.5745 | 88,433 |
| 07 Mar 2024 | 3.5765 | 3.5921 | 3.5732 | 3.5870 | 3.5870 | 156,470 |
| 06 Mar 2024 | 3.5775 | 3.5930 | 3.5705 | 3.5910 | 3.5910 | 111,786 |
| 05 Mar 2024 | 3.5600 | 3.5637 | 3.5457 | 3.5475 | 3.5475 | 199,791 |
| 04 Mar 2024 | 3.6010 | 3.6010 | 3.5800 | 3.5810 | 3.5810 | 114,349 |
| 01 Mar 2024 | 3.5755 | 3.6005 | 3.5732 | 3.5993 | 3.5993 | 226,708 |
| 29 Feb 2024 | 3.5615 | 3.5665 | 3.5530 | 3.5535 | 3.5535 | 113,686 |
| 28 Feb 2024 | 3.5695 | 3.5714 | 3.5450 | 3.5450 | 3.5450 | 76,520 |
| 27 Feb 2024 | 3.5870 | 3.5950 | 3.5815 | 3.5875 | 3.5875 | 275,762 |
| 26 Feb 2024 | 3.5935 | 3.5950 | 3.5776 | 3.5815 | 3.5815 | 134,859 |
| 23 Feb 2024 | 3.5960 | 3.5985 | 3.5850 | 3.5950 | 3.5950 | 138,923 |
| 22 Feb 2024 | 3.6030 | 3.6100 | 3.5962 | 3.5990 | 3.5990 | 110,777 |
| 21 Feb 2024 | 3.5830 | 3.5865 | 3.5750 | 3.5790 | 3.5790 | 103,644 |
| 20 Feb 2024 | 3.5775 | 3.5872 | 3.5608 | 3.5640 | 3.5640 | 118,477 |
| 19 Feb 2024 | 3.5620 | 3.5765 | 3.5620 | 3.5765 | 3.5765 | 77,790 |
| 16 Feb 2024 | 3.5800 | 3.5861 | 3.5755 | 3.5798 | 3.5798 | 109,598 |
| 15 Feb 2024 | 3.5520 | 3.5580 | 3.5505 | 3.5522 | 3.5522 | 328,513 |
| 14 Feb 2024 | 3.5175 | 3.5467 | 3.5149 | 3.5465 | 3.5465 | 150,552 |
| 13 Feb 2024 | 3.5390 | 3.5434 | 3.4905 | 3.4905 | 3.4905 | 382,070 |
| 12 Feb 2024 | 3.5225 | 3.5650 | 3.5070 | 3.5563 | 3.5563 | 85,154 |
| 09 Feb 2024 | 3.5140 | 3.5201 | 3.4975 | 3.5060 | 3.5060 | 59,072 |
| 08 Feb 2024 | 3.5270 | 3.5274 | 3.5125 | 3.5125 | 3.5125 | 139,945 |
| 07 Feb 2024 | 3.5190 | 3.5265 | 3.5138 | 3.5205 | 3.5205 | 176,643 |
| 06 Feb 2024 | 3.5230 | 3.5335 | 3.5163 | 3.5335 | 3.5335 | 1,147,856 |
| 05 Feb 2024 | 3.4515 | 3.4670 | 3.4475 | 3.4635 | 3.4635 | 146,711 |
| 02 Feb 2024 | 3.4420 | 3.4497 | 3.4297 | 3.4330 | 3.4330 | 1,268,749 |
| 01 Feb 2024 | 3.4340 | 3.4460 | 3.4252 | 3.4250 | 3.4250 | 138,167 |
| 31 Jan 2024 | 3.4110 | 3.4330 | 3.4087 | 3.4260 | 3.4260 | 114,577 |
| 30 Jan 2024 | 3.4265 | 3.4349 | 3.4197 | 3.4262 | 3.4262 | 254,747 |
| 29 Jan 2024 | 3.4465 | 3.4625 | 3.4418 | 3.4460 | 3.4460 | 77,476 |
| 26 Jan 2024 | 3.4475 | 3.4475 | 3.4223 | 3.4467 | 3.4467 | 46,458 |
| 25 Jan 2024 | 3.4370 | 3.4507 | 3.4321 | 3.4435 | 3.4435 | 92,258 |
| 24 Jan 2024 | 3.4395 | 3.4433 | 3.4159 | 3.4427 | 3.4427 | 43,593 |
| 23 Jan 2024 | 3.3790 | 3.4095 | 3.3666 | 3.3995 | 3.3995 | 119,171 |
| 22 Jan 2024 | 3.3755 | 3.3805 | 3.3673 | 3.3730 | 3.3730 | 48,601 |
| 19 Jan 2024 | 3.3945 | 3.3973 | 3.3824 | 3.3885 | 3.3885 | 80,195 |
| 18 Jan 2024 | 3.3745 | 3.3835 | 3.3582 | 3.3728 | 3.3728 | 120,255 |
| 17 Jan 2024 | 3.3575 | 3.3575 | 3.3428 | 3.3435 | 3.3435 | 190,249 |
| 16 Jan 2024 | 3.4255 | 3.4334 | 3.4178 | 3.4172 | 3.4172 | 242,901 |
| 15 Jan 2024 | 3.4575 | 3.4602 | 3.4456 | 3.4470 | 3.4470 | 55,575 |
| 12 Jan 2024 | 3.4565 | 3.4752 | 3.4490 | 3.4640 | 3.4640 | 37,569 |
| 11 Jan 2024 | 3.4350 | 3.4580 | 3.4334 | 3.4372 | 3.4372 | 25,576 |
| 10 Jan 2024 | 3.4460 | 3.4518 | 3.4325 | 3.4325 | 3.4325 | 59,251 |
| 09 Jan 2024 | 3.4615 | 3.4625 | 3.4422 | 3.4513 | 3.4513 | 55,395 |
| 08 Jan 2024 | 3.4585 | 3.4750 | 3.4561 | 3.4750 | 3.4750 | 69,753 |
| 05 Jan 2024 | 3.4850 | 3.4937 | 3.4813 | 3.4905 | 3.4905 | 343,170 |
| 04 Jan 2024 | 3.4925 | 3.5019 | 3.4896 | 3.4945 | 3.4945 | 64,548 |
| 03 Jan 2024 | 3.5115 | 3.5130 | 3.4913 | 3.5035 | 3.5035 | 181,945 |
| 02 Jan 2024 | 3.5240 | 3.5375 | 3.5176 | 3.5310 | 3.5310 | 35,619 |
| 29 Dec 2023 | 3.5370 | 3.5405 | 3.5320 | 3.5355 | 3.5355 | 65,342 |
| 28 Dec 2023 | 3.5325 | 3.5430 | 3.5291 | 3.5412 | 3.5412 | 58,911 |
| 27 Dec 2023 | 3.5115 | 3.5115 | 3.4900 | 3.4900 | 3.4900 | 99,823 |
| 22 Dec 2023 | 3.4479 | 3.4591 | 3.4476 | 3.4515 | 3.4515 | 23,266 |
| 21 Dec 2023 | 3.4730 | 3.4890 | 3.4686 | 3.4890 | 3.4890 | 15,274 |
| 20 Dec 2023 | 3.4775 | 3.5050 | 3.4650 | 3.4715 | 3.4715 | 136,545 |
| 19 Dec 2023 | 3.4745 | 3.4800 | 3.4564 | 3.4743 | 3.4743 | 317,496 |
| 18 Dec 2023 | 3.4645 | 3.4776 | 3.4544 | 3.4615 | 3.4615 | 80,830 |
| 15 Dec 2023 | 3.4650 | 3.4804 | 3.4630 | 3.4810 | 3.4810 | 36,482 |
| 14 Dec 2023 | 3.4680 | 3.4715 | 3.4537 | 3.4662 | 3.4662 | 100,067 |
| 13 Dec 2023 | 3.4250 | 3.4303 | 3.4214 | 3.4240 | 3.4240 | 81,430 |
| 12 Dec 2023 | 3.4410 | 3.4436 | 3.4252 | 3.4300 | 3.4300 | 84,948 |
| 11 Dec 2023 | 3.4385 | 3.4385 | 3.4117 | 3.4372 | 3.4372 | 86,574 |
| 08 Dec 2023 | 3.4240 | 3.4310 | 3.4202 | 3.4210 | 3.4210 | 23,922 |
| 07 Dec 2023 | 3.4080 | 3.4235 | 3.4056 | 3.4200 | 3.4200 | 61,236 |
| 06 Dec 2023 | 3.4240 | 3.4287 | 3.4175 | 3.4223 | 3.4223 | 96,670 |
| 05 Dec 2023 | 3.3920 | 3.3942 | 3.3866 | 3.3977 | 3.3977 | 343,100 |
| 04 Dec 2023 | 3.4250 | 3.4294 | 3.4139 | 3.4150 | 3.4150 | 106,555 |
| 01 Dec 2023 | 3.4170 | 3.4275 | 3.4158 | 3.4245 | 3.4245 | 131,013 |
| 30 Nov 2023 | 3.4310 | 3.4335 | 3.4137 | 3.4278 | 3.4278 | 246,785 |
| 29 Nov 2023 | 3.4135 | 3.4277 | 3.4135 | 3.4162 | 3.4162 | 42,178 |
| 28 Nov 2023 | 3.4320 | 3.4351 | 3.4188 | 3.4300 | 3.4300 | 58,248 |
| 27 Nov 2023 | 3.4165 | 3.4212 | 3.4144 | 3.4162 | 3.4162 | 61,945 |
| *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.