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

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

33.75

+0.52

(+1.56%)

At close: 05:13PM BST

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.00	0.00	0.00	33.75	33.75	88,638
May 03, 2024	33.38	33.70	33.29	33.60	33.60	255,896
May 02, 2024	33.04	33.31	32.94	33.23	33.23	338,935
May 01, 2024	32.25	32.68	32.45	32.69	32.69	12,991
Apr 30, 2024	32.99	33.01	32.66	32.73	32.73	85,199
Apr 29, 2024	32.90	32.98	32.87	32.94	32.94	120,761
Apr 26, 2024	32.65	32.74	32.56	32.62	32.62	431,064
Apr 25, 2024	32.25	32.42	31.91	32.23	32.23	213,287
Apr 24, 2024	32.54	32.55	32.20	32.25	32.25	511,743
Apr 23, 2024	31.95	32.13	31.92	32.12	32.12	78,812
Apr 22, 2024	31.73	31.80	31.62	31.73	31.73	290,876
Apr 19, 2024	31.41	31.69	31.31	31.60	31.60	133,167
Apr 18, 2024	32.04	32.09	31.55	31.86	31.86	398,803
Apr 17, 2024	31.64	31.77	31.22	31.56	31.56	281,861
Apr 16, 2024	31.70	31.76	31.48	31.58	31.58	155,131
Apr 15, 2024	32.41	32.46	31.84	32.21	32.21	272,185
Apr 12, 2024	32.77	32.80	32.01	32.32	32.32	615,820
Apr 11, 2024	32.97	33.14	32.61	32.78	32.78	175,975
Apr 10, 2024	33.33	33.44	32.61	32.68	32.68	467,215
Apr 09, 2024	33.09	33.28	33.08	33.12	33.12	196,503
Apr 08, 2024	32.83	33.32	32.70	33.03	33.03	183,606
Apr 05, 2024	32.68	32.78	32.61	32.74	32.74	286,110
Apr 04, 2024	32.87	33.16	32.84	33.13	33.13	146,751
Apr 03, 2024	32.59	32.85	32.58	32.80	32.80	216,218
Apr 02, 2024	32.76	32.98	32.73	32.79	32.79	789,404
Mar 28, 2024	32.55	32.72	32.41	32.59	32.59	1,735,783
Mar 27, 2024	32.39	32.58	32.34	32.39	32.39	166,371
Mar 26, 2024	32.56	32.59	32.36	32.43	32.43	98,160
Mar 25, 2024	32.43	32.51	32.27	32.45	32.45	64,947
Mar 22, 2024	32.48	32.54	32.35	32.42	32.42	547,620
Mar 21, 2024	32.83	32.88	32.64	32.69	32.69	243,660
Mar 20, 2024	32.19	32.36	32.14	32.28	32.28	558,520
Mar 19, 2024	32.17	32.38	32.01	32.19	32.19	327,960
Mar 18, 2024	32.49	32.55	32.21	32.35	32.35	62,972
Mar 15, 2024	32.28	32.45	32.27	32.33	32.33	255,877
Mar 14, 2024	32.72	32.76	32.46	32.54	32.54	352,809
Mar 13, 2024	32.63	32.69	32.56	32.63	32.63	200,418
Mar 12, 2024	32.78	32.85	32.57	32.77	32.77	138,953
Mar 11, 2024	32.48	32.64	32.41	32.51	32.51	186,879
Mar 08, 2024	32.50	32.64	32.36	32.43	32.43	169,616
Mar 07, 2024	32.11	33.85	32.09	32.38	32.38	365,297
Mar 06, 2024	32.06	32.41	32.02	32.31	32.31	355,862
Mar 05, 2024	31.89	31.99	31.75	31.86	31.86	91,604
Mar 04, 2024	32.22	32.23	31.98	32.07	32.07	167,833
Mar 01, 2024	31.91	32.16	31.85	32.12	32.12	325,031
Feb 29, 2024	31.84	31.90	31.64	31.70	31.70	265,959
Feb 28, 2024	31.90	31.92	31.66	31.67	31.67	92,656
Feb 27, 2024	32.09	32.25	32.08	32.15	32.15	241,326
Feb 26, 2024	32.15	32.18	31.95	32.06	32.06	175,425
Feb 23, 2024	32.19	32.25	32.09	32.15	32.15	213,166
Feb 22, 2024	32.20	32.29	32.08	32.11	32.11	201,169
Feb 21, 2024	31.98	32.00	31.83	31.89	31.89	87,679
Feb 20, 2024	31.78	31.96	31.74	31.82	31.82	93,295
Feb 19, 2024	31.76	31.81	31.70	31.77	31.77	100,773
Feb 16, 2024	31.77	31.87	31.69	31.83	31.83	143,406
Feb 15, 2024	31.44	31.72	31.42	31.52	31.52	253,371
Feb 14, 2024	31.20	31.48	31.16	31.44	31.44	203,159
Feb 13, 2024	31.58	31.65	30.95	31.06	31.06	228,684
Feb 12, 2024	31.31	31.80	31.30	31.74	31.74	206,617
Feb 09, 2024	31.29	31.47	31.12	31.24	31.24	154,228
Feb 08, 2024	31.41	31.48	31.20	31.27	31.27	92,891
Feb 07, 2024	31.28	31.50	31.23	31.38	31.38	260,386
Feb 06, 2024	31.25	31.55	31.12	31.37	31.37	201,817
Feb 05, 2024	30.75	30.91	30.50	30.64	30.64	404,766
Feb 02, 2024	30.98	31.06	30.58	30.58	30.58	1,622,496
Feb 01, 2024	30.65	30.95	30.60	30.73	30.73	401,283
Jan 31, 2024	30.55	30.83	30.52	30.75	30.75	629,579
Jan 30, 2024	30.80	31.15	30.57	30.63	30.63	350,243
Jan 29, 2024	31.01	31.18	30.80	30.81	30.81	149,144
Jan 26, 2024	30.67	31.00	30.62	30.97	30.97	92,566
Jan 25, 2024	30.85	30.99	30.79	30.84	30.84	103,339
Jan 24, 2024	30.67	31.07	30.66	30.98	30.98	186,903
Jan 23, 2024	30.42	30.59	30.22	30.41	30.41	201,196
Jan 22, 2024	30.27	30.38	30.20	30.28	30.28	348,132
Jan 19, 2024	30.36	30.43	30.18	30.27	30.27	282,227
Jan 18, 2024	30.12	30.27	30.09	30.21	30.21	217,689
Jan 17, 2024	30.00	30.03	29.84	29.87	29.87	251,801
Jan 16, 2024	30.67	30.73	30.49	30.56	30.56	1,449,049
Jan 15, 2024	31.04	31.13	30.93	31.01	31.01	28,852
Jan 12, 2024	31.02	31.35	30.97	31.21	31.21	195,707
Jan 11, 2024	31.12	31.17	30.81	30.82	30.82	248,154
Jan 10, 2024	30.91	31.11	30.82	30.82	30.82	336,342
Jan 09, 2024	31.15	31.15	30.89	30.98	30.98	126,477
Jan 08, 2024	31.09	31.44	30.95	31.31	31.31	206,247
Jan 05, 2024	31.18	31.48	31.05	31.38	31.38	493,095
Jan 04, 2024	31.32	31.50	31.08	31.32	31.32	229,823
Jan 03, 2024	31.35	31.45	31.11	31.28	31.28	88,325
Jan 02, 2024	31.67	31.71	31.33	31.47	31.47	213,155
Dec 29, 2023	31.84	32.19	31.71	31.80	31.80	170,871
Dec 28, 2023	31.91	31.99	31.77	31.82	31.82	211,050
Dec 27, 2023	31.37	33.50	31.24	31.52	31.52	426,170
Dec 22, 2023	30.84	31.11	30.84	31.01	31.01	71,790
Dec 21, 2023	31.01	31.22	30.96	31.18	31.18	168,328
Dec 20, 2023	31.27	31.40	31.00	31.03	31.03	145,465
Dec 19, 2023	30.96	31.30	30.95	31.24	31.24	585,619
Dec 18, 2023	31.06	31.12	30.80	30.90	30.90	204,704
Dec 15, 2023	31.23	31.30	31.04	31.18	31.18	177,487
Dec 14, 2023	30.82	31.26	30.80	31.20	31.20	357,947
Dec 13, 2023	30.25	30.36	30.21	30.26	30.26	576,956
Dec 12, 2023	30.51	30.57	30.25	30.38	30.38	210,052
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7312-0.0009(-0.13%)

CRUDE OIL78.70+0.22(+0.28%)

Bitcoin CAD87,128.63-466.20(-0.53%)

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

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7312
-0.0009(-0.13%)

CRUDE OIL
78.70
+0.22(+0.28%)

Bitcoin CAD
87,128.63
-466.20(-0.53%)