iShares Emerging Market Infrastructure UCITS ETF USD (Dist) (IEMI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:10AM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 0.00 | 1,274.50 | 1,254.00 | 1,274.50 | 1,274.50 | 86 |
| May 03, 2024 | 1,254.75 | 1,254.75 | 1,254.75 | 1,254.75 | 1,254.75 | - |
| May 02, 2024 | 1,241.50 | 1,252.50 | 1,241.50 | 1,250.25 | 1,250.25 | 1,947 |
| May 01, 2024 | 1,238.00 | 1,238.00 | 1,232.90 | 1,231.00 | 1,231.00 | 754 |
| Apr 30, 2024 | 1,240.50 | 1,241.50 | 1,238.00 | 1,238.00 | 1,238.00 | 4,238 |
| Apr 29, 2024 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.75 | 1,249.75 | 305 |
| Apr 26, 2024 | 1,247.50 | 1,248.08 | 1,247.06 | 1,245.75 | 1,245.75 | 809 |
| Apr 25, 2024 | 1,228.50 | 1,228.50 | 1,228.50 | 1,235.50 | 1,235.50 | 2 |
| Apr 24, 2024 | 1,233.50 | 1,242.99 | 1,233.00 | 1,234.00 | 1,234.00 | 2,597 |
| Apr 23, 2024 | 1,224.00 | 1,234.00 | 1,224.00 | 1,235.25 | 1,235.25 | 4,956 |
| Apr 22, 2024 | 1,226.50 | 1,232.50 | 1,203.78 | 1,230.25 | 1,230.25 | 885 |
| Apr 19, 2024 | 1,232.50 | 1,232.50 | 1,196.50 | 1,218.25 | 1,218.25 | 7,937 |
| Apr 18, 2024 | 1,203.50 | 1,212.50 | 1,203.50 | 1,209.50 | 1,209.50 | 1,448 |
| Apr 17, 2024 | 1,211.00 | 1,212.00 | 1,199.00 | 1,199.00 | 1,199.00 | 25,445 |
| Apr 16, 2024 | 1,204.75 | 1,204.75 | 1,204.75 | 1,204.75 | 1,204.75 | - |
| Apr 15, 2024 | 1,232.50 | 1,232.50 | 1,218.50 | 1,221.75 | 1,221.75 | 192 |
| Apr 12, 2024 | 1,237.50 | 1,241.46 | 1,232.50 | 1,226.25 | 1,226.25 | 4,671 |
| Apr 11, 2024 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.75 | 1,242.75 | 313 |
| Apr 10, 2024 | 1,234.00 | 1,234.00 | 1,229.50 | 1,236.25 | 1,236.25 | 1,752 |
| Apr 09, 2024 | 1,239.50 | 1,239.50 | 1,239.50 | 1,242.25 | 1,242.25 | 964 |
| Apr 08, 2024 | 1,239.01 | 1,242.01 | 1,237.00 | 1,241.25 | 1,241.25 | 442 |
| Apr 05, 2024 | 1,229.00 | 1,229.00 | 1,226.22 | 1,224.00 | 1,224.00 | 5 |
| Apr 04, 2024 | 1,230.00 | 1,240.55 | 1,230.00 | 1,238.75 | 1,238.75 | 8,227 |
| Apr 03, 2024 | 1,223.50 | 1,224.50 | 1,214.50 | 1,222.50 | 1,222.50 | 9,036 |
| Apr 02, 2024 | 1,223.00 | 1,223.00 | 1,217.18 | 1,219.50 | 1,219.50 | 3,305 |
| Mar 28, 2024 | 1,216.00 | 1,223.00 | 1,216.00 | 1,219.50 | 1,219.50 | 882 |
| Mar 27, 2024 | 1,214.50 | 1,216.50 | 1,214.00 | 1,213.50 | 1,213.50 | 2,201 |
| Mar 26, 2024 | 1,201.00 | 1,213.50 | 1,201.00 | 1,207.25 | 1,207.25 | 1,742 |
| Mar 25, 2024 | 1,210.00 | 1,210.00 | 1,210.00 | 1,213.00 | 1,213.00 | 2,923 |
| Mar 22, 2024 | 1,215.01 | 1,215.50 | 1,215.01 | 1,213.75 | 1,213.75 | 558 |
| Mar 21, 2024 | 1,209.50 | 1,209.50 | 1,209.50 | 1,216.25 | 1,216.25 | 887 |
| Mar 20, 2024 | 1,199.00 | 1,199.00 | 1,199.00 | 1,201.75 | 1,201.75 | 1,596 |
| Mar 19, 2024 | 1,200.00 | 1,200.00 | 1,200.00 | 1,198.25 | 1,198.25 | 36 |
| Mar 18, 2024 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | 1,211.25 | - |
| Mar 15, 2024 | 1,208.50 | 1,208.50 | 1,208.50 | 1,209.00 | 1,209.00 | 1,303 |
| Mar 14, 2024 | 1,203.50 | 1,206.00 | 1,203.50 | 1,211.00 | 1,211.00 | 1,160 |
| Mar 13, 2024 | 1,201.00 | 1,201.00 | 1,201.00 | 1,203.50 | 1,203.50 | 624 |
| Mar 12, 2024 | 1,201.50 | 1,201.50 | 1,201.50 | 1,198.75 | 1,198.75 | 591 |
| Mar 11, 2024 | 1,194.50 | 1,200.50 | 1,192.50 | 1,198.50 | 1,198.50 | 2,601 |
| Mar 08, 2024 | 1,190.50 | 1,191.50 | 1,189.50 | 1,189.50 | 1,189.50 | 1,671 |
| Mar 07, 2024 | 1,198.50 | 1,198.50 | 1,190.50 | 1,196.50 | 1,196.50 | 1,517 |
| Mar 06, 2024 | 1,207.00 | 1,207.00 | 1,200.00 | 1,201.50 | 1,201.50 | 661 |
| Mar 05, 2024 | 1,190.50 | 1,191.60 | 1,188.50 | 1,188.75 | 1,188.75 | 5,206 |
| Mar 04, 2024 | 1,194.50 | 1,208.22 | 1,194.50 | 1,194.50 | 1,194.50 | 254 |
| Mar 01, 2024 | 1,211.00 | 1,211.00 | 1,208.00 | 1,211.50 | 1,211.50 | 34 |
| Feb 29, 2024 | 1,203.50 | 1,203.50 | 1,196.00 | 1,197.75 | 1,197.75 | 1,379 |
| Feb 28, 2024 | 1,206.50 | 1,212.50 | 1,203.50 | 1,203.50 | 1,203.50 | 754 |
| Feb 27, 2024 | 1,213.50 | 1,220.00 | 1,213.50 | 1,215.00 | 1,215.00 | 6,282 |
| Feb 26, 2024 | 12.09 | 12.10 | 12.09 | 12.11 | 12.11 | 968 |
| Feb 23, 2024 | 1,215.00 | 1,215.50 | 1,207.50 | 1,213.00 | 1,213.00 | 2,283 |
| Feb 22, 2024 | 1,217.25 | 1,217.25 | 1,217.25 | 1,217.25 | 1,217.25 | - |
| Feb 21, 2024 | 1,216.50 | 1,218.50 | 1,212.50 | 1,215.75 | 1,215.75 | 2,299 |
| Feb 20, 2024 | 1,200.00 | 1,202.00 | 1,200.00 | 1,200.50 | 1,200.50 | 158 |
| Feb 19, 2024 | 1,198.00 | 1,199.50 | 1,197.06 | 1,195.75 | 1,195.75 | 1,824 |
| Feb 16, 2024 | 1,189.00 | 1,189.00 | 1,185.72 | 1,184.25 | 1,184.25 | 401 |
| Feb 15, 2024 | 1,177.00 | 1,177.00 | 1,176.00 | 1,172.00 | 1,172.00 | 169 |
| Feb 14, 2024 | 1,170.78 | 1,170.78 | 1,170.78 | 1,172.75 | 1,172.75 | 10 |
| Feb 13, 2024 | 1,174.50 | 1,174.50 | 1,167.00 | 1,166.75 | 1,166.75 | 2,449 |
| Feb 12, 2024 | 1,185.00 | 1,208.50 | 1,185.00 | 1,200.00 | 1,200.00 | 537 |
| Feb 09, 2024 | 1,171.00 | 1,171.40 | 1,170.50 | 1,168.50 | 1,168.50 | 2,084 |
| Feb 08, 2024 | 1,194.50 | 1,194.50 | 1,173.50 | 1,178.00 | 1,178.00 | 255 |
| Feb 07, 2024 | 1,186.50 | 1,187.50 | 1,186.50 | 1,183.50 | 1,183.50 | 45 |
| Feb 06, 2024 | 1,162.50 | 1,177.50 | 1,162.50 | 1,186.00 | 1,186.00 | 2,250 |
| Feb 05, 2024 | 1,155.00 | 1,156.72 | 1,154.78 | 1,157.00 | 1,157.00 | 113 |
| Feb 02, 2024 | 1,151.00 | 1,151.00 | 1,151.00 | 1,149.25 | 1,149.25 | 580 |
| Feb 01, 2024 | 1,168.00 | 1,168.00 | 1,153.00 | 1,156.00 | 1,156.00 | 383 |
| Jan 31, 2024 | 1,158.50 | 1,158.50 | 1,158.50 | 1,164.75 | 1,164.75 | 580 |
| Jan 30, 2024 | 1,157.75 | 1,157.75 | 1,157.75 | 1,157.75 | 1,157.75 | - |
| Jan 29, 2024 | 1,163.16 | 1,174.00 | 1,163.16 | 1,168.00 | 1,168.00 | 1,029 |
| Jan 26, 2024 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | 1,169.50 | - |
| Jan 25, 2024 | 1,130.00 | 1,130.00 | 1,130.00 | 1,161.50 | 1,161.50 | 1 |
| Jan 24, 2024 | 1,155.00 | 1,155.00 | 1,155.00 | 1,159.00 | 1,159.00 | 133 |
| Jan 23, 2024 | 1,117.00 | 1,128.50 | 1,117.00 | 1,139.00 | 1,139.00 | 5,168 |
| Jan 22, 2024 | 1,141.00 | 1,147.00 | 1,133.70 | 1,138.75 | 1,138.75 | 1,188 |
| Jan 19, 2024 | 1,155.50 | 1,155.50 | 1,145.50 | 1,140.50 | 1,140.50 | 3,577 |
| Jan 18, 2024 | 1,159.00 | 1,160.71 | 1,159.00 | 1,159.00 | 1,159.00 | 2,061 |
| Jan 17, 2024 | 1,143.00 | 1,158.00 | 1,139.50 | 1,148.00 | 1,148.00 | 5,210 |
| Jan 16, 2024 | 1,192.72 | 1,192.72 | 1,184.50 | 1,178.00 | 1,178.00 | 1,217 |
| Jan 15, 2024 | 1,196.50 | 1,196.50 | 1,194.00 | 1,191.00 | 1,191.00 | 2,739 |
| Jan 12, 2024 | 1,190.00 | 1,192.00 | 1,189.22 | 1,196.00 | 1,196.00 | 3,133 |
| Jan 11, 2024 | 1,170.50 | 1,187.00 | 1,170.50 | 1,175.00 | 1,175.00 | 169 |
| Jan 10, 2024 | 1,176.00 | 1,183.20 | 1,176.00 | 1,180.00 | 1,180.00 | 1,791 |
| Jan 09, 2024 | 1,192.00 | 1,194.50 | 1,169.50 | 1,179.00 | 1,179.00 | 5,374 |
| Jan 08, 2024 | 1,189.50 | 1,195.50 | 1,179.50 | 1,192.25 | 1,192.25 | 6,042 |
| Jan 05, 2024 | 1,197.50 | 1,197.50 | 1,196.20 | 1,197.00 | 1,197.00 | 1,105 |
| Jan 04, 2024 | 1,191.50 | 1,192.96 | 1,186.50 | 1,190.50 | 1,190.50 | 3,604 |
| Jan 03, 2024 | 1,199.00 | 1,200.50 | 1,199.00 | 1,201.50 | 1,201.50 | 1,445 |
| Jan 02, 2024 | 1,191.50 | 1,209.50 | 1,188.50 | 1,202.00 | 1,202.00 | 8,878 |
| Dec 29, 2023 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | 1,193.00 | - |
| Dec 28, 2023 | 1,195.00 | 1,196.00 | 1,195.00 | 1,194.00 | 1,194.00 | 1 |
| Dec 27, 2023 | 1,189.50 | 1,189.50 | 1,188.50 | 1,183.25 | 1,183.25 | 1,365 |
| Dec 22, 2023 | 1,175.50 | 1,175.50 | 1,175.50 | 1,179.00 | 1,179.00 | 4 |
| Dec 21, 2023 | 1,181.50 | 1,184.00 | 1,181.07 | 1,185.00 | 1,185.00 | 894 |
| Dec 20, 2023 | 1,176.00 | 1,176.00 | 1,176.00 | 1,173.50 | 1,173.50 | 7 |
| Dec 19, 2023 | 1,164.00 | 1,169.50 | 1,164.00 | 1,170.00 | 1,170.00 | 582 |
| Dec 18, 2023 | 1,159.50 | 1,159.50 | 1,157.50 | 1,162.75 | 1,162.75 | 1,218 |
| Dec 15, 2023 | 1,164.00 | 1,164.00 | 1,157.50 | 1,158.50 | 1,158.50 | 1,741 |
| Dec 14, 2023 | 1,126.00 | 1,147.50 | 1,126.00 | 1,149.00 | 1,149.00 | 1,183 |
| Dec 13, 2023 | 1,119.50 | 1,119.50 | 1,119.50 | 1,116.50 | 1,116.50 | 1,461 |
| Dec 12, 2023 | 1,124.72 | 1,124.72 | 1,124.61 | 1,118.25 | 1,118.25 | 226 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.