Milan - Delayed Quote EUR

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

33.46
+0.29
+(0.89%)
At close: June 9 at 5:35:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 9, 202533.3833.4833.3633.4633.4653,726
Jun 6, 202533.0633.2333.0033.1733.1724,978
Jun 5, 202533.0333.1532.8833.0833.0822,641
Jun 4, 202532.8132.9232.7832.8532.8521,889
Jun 3, 202532.4232.6032.3432.6032.6049,690
Jun 2, 202532.2132.3832.1532.2632.2646,935
May 30, 202532.6132.6732.3532.3532.3525,337
May 29, 202533.1333.2332.6932.6932.6928,004
May 28, 202532.7832.8532.7232.7632.7627,982
May 27, 202532.7132.8032.5632.7232.7232,617
May 26, 202532.7432.8132.6732.7832.7821,898
May 23, 202532.8632.9332.5332.7632.7654,552
May 22, 202532.8032.9032.6532.8532.8543,954
May 21, 202533.0133.1032.9133.0433.0464,889
May 20, 202533.0333.1332.9633.0533.0583,420
May 19, 202533.0533.1032.8133.1033.1049,601
May 16, 202533.2833.3433.1733.3333.3326,019
May 15, 202533.1733.3333.1033.2833.2852,850
May 14, 202533.2633.4033.1633.4033.4032,168
May 13, 202533.0633.1732.9033.1733.1770,949
May 12, 202533.1133.4933.0933.2433.2437,652
May 9, 202532.1232.3132.0732.1332.1339,766
May 8, 202532.0632.0731.7631.9831.9840,157
May 7, 202531.8431.8831.6931.7531.7561,199
May 6, 202532.0332.1531.8332.1332.1324,130
May 5, 202532.1132.4232.0932.3732.37147,808
May 2, 202531.8332.1931.8331.9331.9362,230
Apr 30, 202531.0531.1530.7330.9630.9649,148
Apr 29, 202530.8030.9230.7730.8430.8454,715
Apr 28, 202530.8530.9030.6930.6730.6768,743
Apr 25, 202530.7230.7730.5430.6330.6325,313
Apr 24, 202530.4530.8030.3530.7730.7746,284
Apr 23, 202530.5131.1330.4230.6430.6455,249
Apr 22, 202529.7029.9229.6029.8729.8750,093
Apr 17, 202529.9130.0029.6829.9229.9274,207
Apr 16, 202529.5529.8129.3729.7729.7746,510
Apr 15, 202529.9430.1529.8630.1030.10446,357
Apr 14, 202529.5630.0329.5329.8329.8378,186
Apr 11, 202529.3229.6728.7829.1629.1690,876
Apr 10, 202530.3830.4329.0629.0629.06105,746
Apr 9, 202528.5028.7527.8027.9927.99263,720
Apr 8, 202528.9929.5228.8429.1829.18135,841
Apr 7, 202527.9029.3627.7628.7828.78247,208
Apr 4, 202531.1431.1629.4529.7529.75159,911
Apr 3, 202531.6031.7131.0031.3531.35124,163
Apr 2, 202532.5632.6232.3732.4232.4271,215
Apr 1, 202532.5032.6232.2832.5932.5982,239
Mar 31, 202532.1032.2532.0032.2532.2591,352
Mar 28, 202532.8332.9032.4232.4432.4442,831
Mar 27, 202533.1233.5033.0033.1833.1852,037
Mar 26, 202533.1633.1933.0333.0633.0680,350
Mar 25, 202533.0833.2233.0033.1433.14125,657
Mar 24, 202533.1733.2733.0933.2433.2460,039
Mar 21, 202532.9433.0232.8533.0233.0257,137
Mar 20, 202533.0733.1332.9232.9932.9992,765
Mar 19, 202533.0233.2033.0133.1333.1336,333
Mar 18, 202533.0233.1032.8932.9932.9941,361
Mar 17, 202532.6833.0332.6533.0233.0268,494
Mar 14, 202532.4932.7132.4732.6232.6271,914
Mar 13, 202532.0432.2231.9732.1732.1741,178
Mar 12, 202532.0832.4031.9532.1432.1499,468
Mar 11, 202532.1232.2131.8031.9231.9262,240
Mar 10, 202532.5332.5432.0332.1532.1574,450
Mar 7, 202532.8232.8532.5532.5632.5667,602
Mar 6, 202532.9632.9832.7732.7732.7781,987
Mar 5, 202532.9432.9932.6032.6932.69124,335
Mar 4, 202532.8532.8532.4932.5632.5684,733
Mar 3, 202533.2633.3032.9633.1033.10188,641
Feb 28, 202533.1033.2332.9433.1533.1585,294
Feb 27, 202533.8734.0633.7033.9633.9696,539
Feb 26, 202534.1734.2434.0834.1734.1757,542
Feb 25, 202533.8133.8133.5633.6633.6638,210
Feb 24, 202534.2134.2933.8333.9033.9062,506
Feb 21, 202534.5134.6934.4734.6234.6268,862
Feb 20, 202534.2234.6334.2034.3634.3645,074
Feb 19, 202534.3834.4534.1634.3134.3174,536
Feb 18, 202534.2034.2834.1234.2434.2447,976
Feb 17, 202533.9634.0833.9434.0834.0843,402
Feb 14, 202533.8533.8733.7233.7433.7473,978
Feb 13, 202533.6534.0033.5533.7633.7637,403
Feb 12, 202533.8434.5033.6533.7633.7647,729
Feb 11, 202533.6933.8733.6133.8233.8253,581
Feb 10, 202533.8434.0133.7833.9733.9738,793
Feb 7, 202533.6833.8133.6033.6033.6044,963
Feb 6, 202533.4333.5433.4233.4933.4931,035
Feb 5, 202533.2733.3133.1333.2433.2435,577
Feb 4, 202533.4133.5433.2833.5033.5033,064
Feb 3, 202533.0133.2632.9033.2633.2653,400
Jan 31, 202533.4233.5033.3333.4033.4058,338
Jan 30, 202532.9433.2932.8933.2933.2940,783
Jan 29, 202533.0033.0632.9032.9032.9065,049
Jan 28, 202532.4432.5332.3532.4032.4022,879
Jan 27, 202532.4032.4732.0832.2632.2640,711
Jan 24, 202533.0433.0432.7732.9132.9126,163
Jan 23, 202532.9433.0032.8232.9932.9929,470
Jan 22, 202532.8132.9632.7732.8832.8855,786
Jan 21, 202533.0733.1432.8332.8832.8861,488
Jan 20, 202533.2333.2633.0033.2033.2052,094
Jan 17, 202532.9333.2132.8733.1833.1832,417
Jan 16, 202533.1433.1532.8732.8732.8741,399
Jan 15, 202532.4232.8332.3932.8332.8355,143
Jan 14, 202532.6232.7632.4232.4532.4526,890
Jan 13, 202532.3732.4032.2032.2932.2972,835
Jan 10, 202532.7532.7832.4432.5332.5332,270
Jan 9, 202532.8532.9732.8532.9232.9228,167
Jan 8, 202532.9433.0832.8532.9632.9652,963
Jan 7, 202533.0533.2133.0033.0633.0640,295
Jan 6, 202533.1733.4033.1133.1733.1735,056
Jan 3, 202533.2833.2833.1533.2433.2444,705
Jan 2, 202532.8233.2632.8033.2633.2659,199
Dec 30, 202432.8532.8732.6832.7732.7734,546
Dec 27, 202432.9633.0332.8132.9232.9274,669
Dec 23, 202433.0633.1132.9733.0633.0634,420
Dec 20, 202432.9133.0632.6533.0133.0146,593
Dec 19, 202433.0833.1633.0133.1333.1359,988
Dec 18, 202433.3233.3533.2233.2733.2754,046
Dec 17, 202433.1733.2033.0333.1833.1838,834
Dec 16, 202433.3733.5033.3133.3533.3534,075
Dec 13, 202433.5833.6333.4433.4833.4830,460
Dec 12, 202433.7833.8533.5033.5733.5754,418
Dec 11, 202433.5133.6333.4433.6333.6318,388
Dec 10, 202433.4033.6033.3833.4933.49220,674
Dec 9, 202433.5334.0033.5033.8733.8750,434
Dec 6, 202433.2833.3133.2033.2133.2125,320
Dec 5, 202433.2233.3133.1733.2433.2451,842
Dec 4, 202433.2833.3433.0833.1533.1518,218
Dec 3, 202433.2233.2632.8433.0933.0955,496
Dec 2, 202432.8933.0832.8533.0433.0458,656
Nov 29, 202432.4732.7932.4532.7932.7921,170
Nov 28, 202432.6032.6132.5232.5432.5418,401
Nov 27, 202432.9933.0032.6032.6332.6364,657
Nov 26, 202432.8533.0132.7832.9432.9435,389
Nov 25, 202433.1533.1532.9132.9932.9921,114
Nov 22, 202432.8833.2632.8533.1233.1237,465
Nov 21, 202432.6732.8532.5232.8532.8525,233
Nov 20, 202432.8332.8732.6932.7232.7214,503
Nov 19, 202432.9032.9032.5732.7532.7517,360
Nov 18, 202432.5832.7132.4932.6932.6927,050
Nov 15, 202432.5332.6532.4432.5132.5129,811
Nov 14, 202432.5332.6532.4932.5432.5434,475
Nov 13, 202432.6932.7832.5032.6032.6026,790
Nov 12, 202432.8332.8832.6532.6932.6935,557
Nov 11, 202433.3733.4233.1933.1933.1923,240
Nov 8, 202433.5733.5833.1033.1533.1526,205
Nov 7, 202433.5833.7433.5333.7233.7219,167
Nov 6, 202433.2833.4033.0633.1833.1861,304
Nov 5, 202433.1133.1733.0333.1233.1226,742
Nov 4, 202432.7432.9532.7332.9032.9060,780
Nov 1, 202432.7832.9232.7632.8832.8822,808
Oct 31, 202432.6232.7232.4032.5332.5329,975
Oct 30, 202433.0233.0232.7732.7832.7823,293
Oct 29, 202433.1333.4433.0833.2533.2518,827
Oct 28, 202433.2633.3333.1033.2733.2714,937
Oct 25, 202433.1233.2633.0833.2133.2129,975
Oct 24, 202433.2933.3533.0933.1233.1219,714
Oct 23, 202433.5633.6033.3233.3333.3331,448
Oct 22, 202433.4033.4933.2033.3933.3928,036
Oct 21, 202433.4833.4933.2933.3333.3329,045
Oct 18, 202433.7733.9033.6733.6933.6990,717
Oct 17, 202433.4433.5333.3233.4833.4836,333
Oct 16, 202433.3233.5333.2733.5333.5326,712
Oct 15, 202433.4333.4933.1833.2333.2346,176
Oct 14, 202433.6633.8433.5533.6933.6998,444
Oct 11, 202433.3433.7233.2933.7133.7131,215
Oct 10, 202433.5333.5833.3233.5433.5437,966
Oct 9, 202433.2833.5133.1533.5133.5135,529
Oct 8, 202433.3433.6033.0633.5133.5162,117
Oct 7, 202434.2834.3434.0834.2034.2036,498
Oct 4, 202433.9034.0833.7833.9133.9144,146
Oct 3, 202433.8333.8533.3233.6733.6724,515
Oct 2, 202433.9934.1133.7033.8533.8544,189
Oct 1, 202433.1233.3933.0433.2433.2444,043
Sep 30, 202433.4433.5333.0833.0833.0830,074
Sep 27, 202433.4533.6233.3433.3933.3961,687
Sep 26, 202432.9433.6332.9433.3433.3447,399
Sep 25, 202432.2232.5632.2232.5132.5135,174
Sep 24, 202432.2732.6132.1732.5832.58132,780
Sep 23, 202431.6131.9231.6131.8731.8733,872
Sep 20, 202431.5531.6531.4931.5431.5447,062
Sep 19, 202431.4631.5731.4031.5731.5768,980
Sep 18, 202431.2531.2531.0931.0931.0926,445
Sep 17, 202431.2631.3331.2231.2531.2531,296
Sep 16, 202431.1431.1831.0431.1031.1023,242
Sep 13, 202431.0931.1731.0331.1731.1718,778
Sep 12, 202431.0331.0830.8830.9730.9732,585
Sep 11, 202430.6730.7630.4230.6030.6037,048
Sep 10, 202430.6530.7430.5830.6330.6325,635
Sep 9, 202430.5830.7730.5730.6930.6925,883
Sep 6, 202430.7830.9730.4030.4330.4338,656
Sep 5, 202430.8831.0330.7730.8730.8720,393
Sep 4, 202430.8031.0330.7730.9630.9618,146
Sep 3, 202431.4231.4531.0631.1631.1629,860
Sep 2, 202431.4431.4531.3531.4531.4543,606
Aug 30, 202431.6031.6931.4931.5031.5022,920
Aug 29, 202431.3231.5731.3231.5231.5211,826
Aug 28, 202431.3931.4531.2631.2731.2717,006
Aug 27, 202431.3231.3631.2731.3031.3013,652
Aug 26, 202431.4231.5331.2331.2731.2773,335
Aug 23, 202431.4131.5731.4031.5031.509,850
Aug 22, 202431.4231.5031.2931.2931.2916,085
Aug 21, 202431.4031.5731.3331.4931.4923,058
Aug 20, 202431.7031.7231.4131.4431.4421,577
Aug 19, 202431.5931.7531.5631.7531.7511,978
Aug 16, 202431.5331.6231.4431.5831.5825,258
Aug 14, 202430.9531.0730.7630.9230.928,908
Aug 13, 202431.0631.1030.9431.0931.0913,770
Aug 12, 202430.9531.0930.9230.9930.9912,015
Aug 9, 202430.8331.0230.7330.8430.8420,274
Aug 8, 202430.2730.7330.1430.7330.7328,514
Aug 7, 202430.3030.6030.1530.4530.4521,162
Aug 6, 202429.8029.8729.5129.7529.7537,728
Aug 5, 202429.3029.5828.7329.5529.55117,742
Aug 2, 202431.1631.1630.5130.5830.5831,494
Aug 1, 202431.8932.0031.6931.6931.6968,147
Jul 31, 202431.8331.9831.8131.9731.9717,511
Jul 30, 202431.4731.5431.3331.3331.3336,779
Jul 29, 202431.5331.6331.3331.3331.3337,323
Jul 26, 202431.3131.4131.2731.3831.3819,593
Jul 25, 202431.2031.2631.0531.2031.2015,194
Jul 24, 202431.5031.6431.4231.4231.4215,996
Jul 23, 202431.5131.7431.5031.7131.7120,285
Jul 22, 202431.5731.7831.5631.6731.6726,607
Jul 19, 202431.6631.7231.5531.5531.5556,788
Jul 18, 202432.1932.2031.8331.8331.8380,210
Jul 17, 202432.3732.3732.0832.0832.0827,586
Jul 16, 202432.4932.6032.4032.5432.5419,253
Jul 15, 202432.5832.6032.4432.5132.51108,966
Jul 12, 202432.6832.8132.6532.7532.7532,517
Jul 11, 202432.7632.8332.7032.7132.7194,525
Jul 10, 202432.4632.5832.4232.5632.5641,485
Jul 9, 202432.4532.4932.3732.4332.4340,646
Jul 8, 202432.3432.3832.3132.3532.3527,344
Jul 5, 202432.3532.3732.1632.2232.2225,488
Jul 4, 202432.3232.3932.2832.2932.2922,115
Jul 3, 202431.9532.2231.9532.2032.2059,842
Jul 2, 202431.8031.8931.7531.8631.8615,652
Jul 1, 202431.8931.9831.8331.9631.9636,597
Jun 28, 202432.0432.1331.9732.0132.0125,468
Jun 27, 202431.8632.0331.8031.8131.8113,745
Jun 26, 202432.0432.0831.8331.8331.8323,654
Jun 25, 202431.8631.9331.8031.8131.8121,332
Jun 24, 202431.8832.0831.8432.0132.0190,886
Jun 21, 202432.0632.1232.0032.0332.0334,691
Jun 20, 202432.2232.2832.0332.0432.0437,187
Jun 19, 202432.2232.2632.0832.1532.1534,375
Jun 18, 202431.8032.0031.7732.0032.0043,137
Jun 17, 202431.7231.7631.6431.6831.6835,846
Jun 14, 202431.6631.8831.5331.6331.6346,522
Jun 13, 202431.3931.5031.3331.4131.4117,950
Jun 12, 202431.3231.4331.2531.3431.3422,160
Jun 11, 202431.2031.2631.1131.1231.1219,903
Jun 10, 202431.1931.3331.1331.3131.3152,354

Related Tickers