UK markets close in 4 hours 10 minutes

iShares Core MSCI EM IMI UCITS ETF USD (Acc) (EMIM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,627.00+1.00 (+0.04%)
As of 11:48AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242,631.002,633.002,622.912,627.002,627.0032,178
29 Apr 20242,627.002,633.002,624.002,626.002,626.00429,333
26 Apr 20242,609.002,623.002,603.122,618.002,618.00366,291
25 Apr 20242,584.002,587.002,568.012,579.002,579.00462,857
24 Apr 20242,610.002,623.002,590.002,591.002,591.001,122,122
23 Apr 20242,587.002,597.002,574.242,582.002,582.0086,462
22 Apr 20242,565.002,577.002,561.002,572.002,572.0091,276
19 Apr 20242,526.002,549.002,522.002,546.002,546.00142,045
18 Apr 20242,572.002,573.002,548.002,555.002,555.00214,094
17 Apr 20242,539.002,548.002,533.002,536.002,536.00800,382
16 Apr 20242,548.002,550.002,529.002,541.002,541.00112,189
15 Apr 20242,599.002,602.002,583.002,587.002,587.00198,338
12 Apr 20242,618.002,635.002,593.822,598.002,598.00226,877
11 Apr 20242,630.002,630.962,615.002,620.002,620.00250,299
10 Apr 20242,628.002,632.002,601.982,605.002,605.00338,230
09 Apr 20242,618.002,627.002,610.002,616.002,616.0099,019
08 Apr 20242,595.002,615.002,594.002,612.002,612.00143,507
05 Apr 20242,588.002,599.002,585.002,594.002,594.00299,630
04 Apr 20242,597.002,617.002,595.002,617.002,617.00592,381
03 Apr 20242,595.002,600.002,592.682,598.002,598.00219,201
02 Apr 20242,611.002,621.002,606.002,608.002,608.00382,111
28 Mar 20242,583.002,587.642,573.762,580.002,580.00118,775
27 Mar 20242,563.002,571.002,563.002,566.002,566.00214,432
26 Mar 20242,573.002,576.002,565.002,569.002,569.00538,346
25 Mar 20242,572.002,575.002,561.002,566.002,566.00150,782
22 Mar 20242,577.002,583.002,569.022,571.002,571.00172,262
21 Mar 20242,569.002,581.002,565.002,581.002,581.00206,088
20 Mar 20242,532.002,546.002,531.002,539.002,539.00219,265
19 Mar 20242,535.002,536.242,521.882,530.002,530.0089,830
18 Mar 20242,549.002,554.002,542.022,544.002,544.00141,135
15 Mar 20242,538.002,544.852,534.002,537.002,537.00146,768
14 Mar 20242,556.002,557.262,545.002,550.002,550.00128,530
13 Mar 20242,552.002,555.442,545.002,548.502,548.50470,310
12 Mar 20242,563.002,570.002,554.002,564.002,564.00381,638
11 Mar 20242,529.002,539.002,523.002,537.002,537.00553,744
08 Mar 20242,537.002,540.002,524.002,524.002,524.00559,474
07 Mar 20242,524.002,533.002,521.922,533.002,533.00402,469
06 Mar 20242,523.002,537.002,518.002,533.002,533.00351,198
05 Mar 20242,516.002,517.002,504.002,504.002,504.00157,401
04 Mar 20242,539.002,544.002,527.002,527.002,527.00256,421
01 Mar 20242,525.002,542.002,522.872,541.002,541.00355,822
29 Feb 20242,518.002,522.002,507.002,508.002,508.00320,538
28 Feb 20242,522.002,522.002,502.002,502.002,502.00141,497
27 Feb 20242,530.002,539.002,527.002,533.002,533.00534,140
26 Feb 20242,528.002,536.002,525.002,529.002,529.00106,041
23 Feb 20242,542.002,543.002,530.002,536.502,536.50201,585
22 Feb 20242,539.002,553.002,538.162,541.502,541.50197,809
21 Feb 20242,527.002,535.002,524.002,526.002,526.00217,060
20 Feb 20242,524.002,530.002,513.002,516.002,516.0095,587
19 Feb 20242,517.002,526.002,515.002,524.002,524.00255,833
16 Feb 20242,523.002,532.002,523.002,529.002,529.0099,086
15 Feb 20242,505.002,512.002,505.002,509.002,509.00242,689
14 Feb 20242,481.002,505.002,481.002,502.002,502.00205,342
13 Feb 20242,498.002,502.002,463.502,463.502,463.50142,837
12 Feb 20242,477.502,517.002,475.502,511.002,511.00131,573
09 Feb 20242,476.502,485.502,464.502,472.502,472.50145,274
08 Feb 20242,489.002,489.502,476.502,479.502,479.50157,744
07 Feb 20242,482.502,494.352,481.002,485.002,485.00155,422
06 Feb 20242,489.002,494.502,479.352,494.502,494.50453,656
05 Feb 20242,436.502,447.322,431.502,444.252,444.25438,355
02 Feb 20242,433.002,436.002,421.002,423.502,423.504,187,566
01 Feb 20242,418.502,434.002,408.502,419.502,419.50217,923
31 Jan 20242,410.502,422.502,406.942,417.002,417.00473,153
30 Jan 20242,424.002,424.882,413.512,418.002,418.0096,887
29 Jan 20242,439.502,445.492,429.002,431.002,431.00142,722
26 Jan 20242,418.002,434.602,413.502,433.002,433.00104,496
25 Jan 20242,424.502,435.002,422.502,429.502,429.50253,586
24 Jan 20242,418.002,432.502,412.502,430.502,430.50183,547
23 Jan 20242,385.502,407.052,375.502,401.002,401.00102,961
22 Jan 20242,382.002,388.492,375.502,380.002,380.00294,865
19 Jan 20242,392.502,398.502,384.732,390.502,390.50108,733
18 Jan 20242,373.002,387.502,371.502,382.002,382.00166,422
17 Jan 20242,371.502,379.002,358.512,359.002,359.00179,427
16 Jan 20242,420.002,427.002,411.502,412.502,412.50206,653
15 Jan 20242,442.002,442.002,432.002,434.002,434.0064,918
12 Jan 20242,433.502,453.002,431.502,444.502,444.50157,438
11 Jan 20242,441.502,442.002,425.002,426.002,426.00356,203
10 Jan 20242,433.002,436.002,422.502,422.502,422.5064,989
09 Jan 20242,444.002,444.002,428.382,435.752,435.7564,133
08 Jan 20242,447.002,454.002,438.002,453.502,453.50107,959
05 Jan 20242,459.002,467.002,457.002,463.502,463.50100,290
04 Jan 20242,471.002,474.002,462.502,466.502,466.5047,798
03 Jan 20242,479.502,481.502,462.502,473.502,473.50204,195
02 Jan 20242,488.502,497.002,480.582,492.502,492.5091,393
29 Dec 20232,497.502,499.502,493.002,495.002,495.00283,925
28 Dec 20232,486.502,500.972,486.502,499.502,499.5055,167
27 Dec 20232,478.002,480.002,462.002,462.002,462.00114,043
22 Dec 20232,434.502,440.502,431.502,437.502,437.5028,444
21 Dec 20232,452.502,463.502,447.852,463.502,463.50276,904
20 Dec 20232,466.002,477.002,445.502,448.002,448.00509,132
19 Dec 20232,444.502,456.502,437.502,451.502,451.50600,192
18 Dec 20232,447.002,455.502,441.002,443.502,443.50126,460
15 Dec 20232,450.002,458.502,444.182,455.502,455.50197,339
14 Dec 20232,443.002,452.002,437.002,443.002,443.00174,617
13 Dec 20232,419.002,422.502,413.502,416.002,416.00148,417
12 Dec 20232,432.002,433.002,417.512,422.502,422.5068,698
11 Dec 20232,415.502,427.002,407.502,425.002,425.00139,668
08 Dec 20232,414.502,423.002,413.502,414.002,414.00555,800
07 Dec 20232,405.502,417.102,402.502,414.502,414.50297,948
06 Dec 20232,415.002,422.502,410.502,413.502,413.50207,635
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...