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

32.74600 EUR

0.098

0.30%

Last update May 23, 5:30 PM CEST

Market closed

Day range

32.74600

32.52000

32.95600

Previous close

32.84400

Open

32.85700

Access this ETF data via API

iShares Core MSCI Emerging Markets IMI UCITS ...

32.75

0.10

0.30%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 23, 2025	32.86	32.96	32.52	32.75	-0.34%	19323
May 22, 2025	32.84	32.87	32.64	32.84	0	24116
May 21, 2025	33.01	33.10	32.94	33.04	0.09%	47104
May 20, 2025	33.03	33.13	32.95	33.04	0.05%	83054
May 19, 2025	33.07	33.10	32.80	33.10	0.10%	51498
May 16, 2025	33.28	33.36	33.20	33.32	0.12%	23421
May 15, 2025	33.17	33.33	33.11	33.27	0.30%	33348
May 14, 2025	33.26	33.39	33.16	33.39	0.40%	45322
May 13, 2025	33.05	33.16	32.91	33.16	0.34%	90324
May 12, 2025	33.15	33.49	33.08	33.24	0.27%	28746
May 09, 2025	32.11	32.29	32.04	32.15	0.11%	45114
May 08, 2025	32.06	32.06	31.77	31.96	-0.31%	16273
May 07, 2025	31.84	31.88	31.69	31.74	-0.31%	19126
May 06, 2025	32.04	32.16	31.83	32.16	0.36%	53816
May 05, 2025	32.12	32.40	32.07	32.37	0.77%	104505
May 02, 2025	31.84	32.14	31.80	31.90	0.20%	47828
Apr 30, 2025	31.06	31.15	30.76	30.95	-0.36%	67833
Apr 29, 2025	30.81	30.93	30.78	30.84	0.07%	36219
Apr 28, 2025	30.84	30.90	30.67	30.67	-0.56%	30769
Apr 25, 2025	30.74	30.78	30.55	30.63	-0.37%	24749
Apr 24, 2025	30.46	30.80	30.35	30.76	0.98%	16832