iShares Core MSCI Emerging Markets IMI UCITS ETF (EMIM) - Historical data, historical prices

33.74200 EUR

0.116

0.34%

Last update Jul 11, 5:30 PM CEST

Market closed

Day range

33.74200

33.74200

33.92200

Previous close

33.85800

Open

33.92200

Access this ETF data via API

iShares Core MSCI Emerging Markets IMI UCITS ...

33.74

0.12

0.34%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jul 11, 2025	33.92	33.92	33.74	33.74	-0.53%	19254
Jul 10, 2025	33.80	33.86	33.74	33.86	0.18%	42585
Jul 09, 2025	33.73	33.82	33.65	33.68	-0.14%	41054
Jul 08, 2025	33.69	33.80	33.65	33.73	0.13%	13798
Jul 07, 2025	33.50	33.71	33.46	33.65	0.45%	48690
Jul 04, 2025	33.58	33.58	33.49	33.55	-0.08%	18894
Jul 03, 2025	33.75	33.91	33.65	33.90	0.45%	41132
Jul 02, 2025	33.56	33.62	33.46	33.57	0.05%	62225
Jul 01, 2025	33.59	33.60	33.46	33.54	-0.15%	25014
Jun 30, 2025	33.53	33.56	33.43	33.44	-0.27%	30659
Jun 27, 2025	33.61	33.66	33.48	33.60	-0.01%	40642
Jun 26, 2025	33.58	33.68	33.52	33.63	0.16%	26850
Jun 25, 2025	33.73	33.80	33.60	33.63	-0.30%	42029
Jun 24, 2025	33.46	33.59	33.37	33.57	0.32%	18987
Jun 23, 2025	32.80	33	32.80	32.82	0.05%	29020
Jun 20, 2025	32.96	33.20	32.84	32.84	-0.35%	65493
Jun 19, 2025	32.89	32.89	32.69	32.69	-0.59%	23874
Jun 18, 2025	33.19	33.19	33.05	33.08	-0.33%	51740
Jun 17, 2025	33.17	33.27	33.07	33.17	-0.02%	31713
Jun 16, 2025	33.17	33.42	33.14	33.39	0.67%	46952
Jun 13, 2025	32.95	33.15	32.90	33.03	0.25%	28568