Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK USD

iShares Core MSCI EM IMI UCITS (EIMIL.XC)

36.19
+0.44
+(1.23%)
At close: May 2 at 4:28:05 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202536.1536.1936.1436.1936.19310
May 1, 202535.7535.7535.7535.7535.752
Apr 30, 202535.3935.4035.0235.0235.0247
Apr 29, 202535.1535.2035.0635.2035.203,981
Apr 28, 202534.9635.0634.8034.9334.931,318
Apr 25, 202534.8634.8634.7734.7734.77368
Apr 23, 202534.8635.0034.8234.9534.95921
Apr 22, 202534.1134.3534.0834.3534.351,722
Apr 17, 202533.9333.9333.8333.8333.8316
Apr 16, 202533.7933.7933.6333.7133.711,211
Apr 15, 202534.0034.0333.9533.9633.96145
Apr 14, 202533.7733.7733.7733.7733.771
Apr 11, 202533.0533.0533.0533.0533.051
Apr 10, 202532.9532.9532.6132.6132.61210
Apr 9, 202531.4931.5031.0631.0631.068
Apr 8, 202531.7732.2931.5631.9131.916,488
Apr 7, 202530.7832.1630.7831.8431.843,056
Apr 4, 202534.4034.4032.4032.7832.784,418
Apr 3, 202534.7135.0434.4934.6334.63524
Apr 2, 202535.1235.1235.1235.1235.1219
Apr 1, 202535.1435.1434.9035.1235.12128
Mar 31, 202535.0035.1334.7234.7434.7466
Mar 28, 202535.6435.8035.1135.1135.1181
Mar 27, 202535.8435.8435.8435.8435.8435
Mar 26, 202535.8235.8235.7235.7235.72565
Mar 25, 202535.6935.8535.6235.8535.85374
Mar 24, 202535.9335.9535.8635.8635.8667
Mar 21, 202535.6035.6635.5835.5835.58712
Mar 20, 202536.0036.0835.9335.9335.93143
Mar 19, 202536.0236.0836.0236.0836.084
Mar 18, 202536.1636.1636.1036.1036.10510
Mar 17, 202535.5535.9835.5435.9835.98296
Mar 14, 202535.4035.4435.4035.4435.44206
Mar 13, 202534.7934.9734.7234.9734.97831
Mar 12, 202534.8435.0934.8435.0635.06261
Mar 11, 202534.9835.0534.8434.8934.891,543
Mar 10, 202535.1435.1434.8134.8134.8160
Mar 7, 202535.5935.5935.5935.5935.591
Mar 6, 202535.5935.5935.5235.5235.523
Mar 5, 202535.1935.2735.0635.1935.191,418
Mar 4, 202534.4734.5234.3034.3034.302,154
Mar 3, 202534.6034.7834.5834.7834.78567
Feb 28, 202534.5034.5034.3034.3034.30438
Feb 27, 202535.4835.4835.1935.3135.31579
Feb 25, 202535.3135.3135.3135.3135.31390
Feb 24, 202535.8935.8935.4535.4635.461,199
Feb 21, 202536.1836.2736.1336.1336.13906
Feb 20, 202535.8536.1335.8536.0336.0359
Feb 19, 202535.8835.8835.8835.8835.88270
Feb 18, 202535.7235.7235.7235.7235.72304
Feb 14, 202535.4735.4735.4735.4735.4711
Feb 13, 202535.0235.3234.9335.1835.18643
Feb 12, 202535.0835.0835.0835.0835.083,594
Feb 11, 202534.7735.0134.7135.0135.011,543
Feb 10, 202534.8834.8834.8834.8834.887
Feb 7, 202534.9934.9934.9934.9934.992
Feb 6, 202534.6834.7334.6234.7234.723,705
Feb 5, 202535.0435.0434.5134.6434.642,678
Feb 4, 202534.4234.5134.3834.5034.501,616
Feb 3, 202533.7634.2133.7534.2134.21165
Jan 31, 202534.8334.8334.8334.8334.831
Jan 28, 202533.7833.8033.7833.8033.8012
Jan 27, 202534.2635.0533.9333.9333.93856
Jan 23, 202534.1934.2634.1834.2634.262,359
Jan 21, 202534.3134.3134.1334.2234.222,384
Jan 20, 202534.1634.4734.1534.4734.47526
Jan 17, 202533.8833.8833.8833.8833.881,150
Jan 16, 202534.0134.0134.0134.0134.0140
Jan 14, 202533.4833.4833.3533.3533.354,963
Jan 13, 202532.9033.0332.8732.9532.951,532
Jan 10, 202533.6833.7033.2633.3333.33355
Jan 9, 202533.9333.9733.9133.9133.91511
Jan 8, 202534.0334.1033.8533.9133.911,010
Jan 3, 202534.1534.1534.1534.1534.151
Jan 2, 202534.0434.3833.9834.0934.093,496
Dec 31, 202434.1534.1534.1534.1534.1587
Dec 30, 202434.2434.2933.9834.0234.023,594
Dec 27, 202434.2534.3234.2534.3234.32226
Dec 24, 202434.5334.5334.4934.5334.5373
Dec 20, 202434.1934.3933.9734.3934.395,483
Dec 19, 202434.3834.4234.3834.4234.4210,459
Dec 18, 202434.9634.9634.8734.9034.90883
Dec 17, 202434.7834.7834.7834.7834.78754
Dec 16, 202435.0735.0935.0035.0235.02362
Dec 12, 202435.5235.5235.1835.2435.241,222
Dec 11, 202435.1735.3135.1735.2435.24659
Dec 10, 202435.3135.3135.1935.1935.192,068
Dec 9, 202435.6335.6335.6335.6335.63500
Dec 6, 202435.3235.3235.3235.3235.324
Dec 5, 202435.1535.1535.1535.1535.15239
Dec 4, 202434.9334.9334.7034.8434.841,511
Dec 3, 202434.7734.7734.5534.6034.60543
Dec 2, 202434.6034.6634.4234.5634.5690
Nov 29, 202434.3134.3734.2934.2934.29177
Nov 28, 202434.3434.3534.3334.3334.33706
Nov 27, 202434.7634.7634.7634.7634.762
Nov 26, 202434.4834.4834.4834.4834.48762
Nov 25, 202434.5334.6734.5334.6734.6739
Nov 22, 202434.5334.5334.5334.5334.532
Nov 21, 202434.4634.4634.4634.4634.465
Nov 20, 202434.7434.7434.5734.5734.5742
Nov 19, 202434.7634.7634.5134.5134.519
Nov 15, 202434.2034.2034.2034.2034.2082
Nov 14, 202434.3334.4134.3334.4134.41965
Nov 12, 202435.0035.0035.0035.0035.001
Nov 8, 202435.8735.8735.8735.8735.87292
Nov 7, 202436.1536.4136.0736.4136.41548
Nov 6, 202435.8335.8335.8035.8035.807
Nov 5, 202436.0136.2136.0136.0936.0921,106
Nov 4, 202435.6935.9035.6635.8935.894,942
Nov 1, 202435.5935.7335.5935.6635.661,180
Oct 31, 202435.5035.5035.2335.2335.23389
Oct 30, 202435.6535.6635.6135.6135.611,540
Oct 29, 202435.8536.1035.8535.9335.93820
Oct 28, 202435.8236.0035.8235.9935.99210
Oct 25, 202435.8236.0235.8235.9535.95773
Oct 24, 202435.9035.9235.7435.7935.79521
Oct 22, 202436.0836.1736.0836.1736.17122
Oct 18, 202436.6936.7536.5336.5736.571,063
Oct 17, 202436.3336.3336.1836.2636.26801
Oct 16, 202436.2336.4436.2336.4436.442,036
Oct 15, 202436.3736.4236.2136.2236.22845
Oct 14, 202436.8636.8636.7036.8636.86257
Oct 11, 202436.5736.8736.5736.8636.861,017
Oct 10, 202436.6536.6736.4236.5936.5958
Oct 9, 202436.7436.7436.3436.3436.341,515
Oct 8, 202436.9936.9936.6336.6336.6329
Oct 7, 202437.6037.6437.5137.5137.51352
Oct 4, 202437.4837.4837.2237.2437.24362
Oct 3, 202437.0837.1136.8336.9136.91479
Oct 2, 202437.5937.6737.3337.3337.331,045
Oct 1, 202436.8836.9836.5836.5936.59267
Sep 30, 202437.2037.2736.9536.9536.95552
Sep 27, 202437.3637.3637.3237.3237.32725
Sep 26, 202436.7737.4536.7737.1437.14700
Sep 25, 202436.0736.3236.0736.3236.32138
Sep 24, 202435.8835.8835.8835.8835.8884
Sep 23, 202435.2235.5135.2235.4835.481,315
Sep 20, 202435.1835.1835.1835.1835.18200
Sep 19, 202435.0735.2034.9835.1335.13566
Sep 18, 202434.6534.6934.6134.6334.63398
Sep 16, 202434.6434.6734.5634.5634.561,656
Sep 13, 202434.4234.5634.4134.5334.53899
Sep 12, 202434.1434.2834.0834.2834.281,653
Sep 11, 202433.8333.8333.8333.8333.839
Sep 9, 202433.8433.8433.7933.8133.81178
Sep 6, 202434.4534.4533.7833.8933.891,476
Sep 4, 202434.3334.4134.0734.4134.411,066
Sep 3, 202434.7434.7734.3134.3134.31861
Sep 2, 202434.7434.7434.7434.7434.749
Aug 30, 202434.9934.9934.9934.9934.99788
Aug 29, 202434.8434.9134.8434.9134.91113
Aug 28, 202435.0635.0634.8534.8534.85411
Aug 23, 202434.9734.9734.9734.9734.971
Aug 22, 202434.9434.9434.9434.9434.941,295
Aug 20, 202435.1435.1435.1435.1435.146
Aug 19, 202434.8735.0034.8735.0035.00444
Aug 16, 202434.5934.7434.5534.6934.695,428
Aug 15, 202434.0834.4434.0834.4134.41162
Aug 14, 202434.2334.2333.9834.0334.03963
Aug 12, 202433.7834.0933.7734.0934.091,202
Aug 9, 202433.8433.8433.7733.7733.774
Aug 8, 202433.0233.4633.0033.4633.46833
Aug 6, 202432.5732.7832.2532.5632.561,476
Aug 5, 202432.2132.3331.5432.3332.332,266
Aug 2, 202433.6033.6233.3433.3433.341,789
Aug 1, 202434.4634.5334.2134.2134.21411
Jul 31, 202434.4934.6034.4934.5834.583,634
Jul 30, 202434.0834.1033.8533.8533.85231
Jul 26, 202434.0634.1034.0134.0834.081,866
Jul 25, 202433.8233.8233.8233.8233.829
Jul 24, 202434.1634.2334.1634.2334.23798
Jul 23, 202434.3334.4634.3034.3034.303,249
Jul 22, 202434.5234.5234.5234.5234.521
Jul 19, 202434.5434.5534.5034.5034.508
Jul 18, 202435.1835.1834.8834.8834.88998
Jul 17, 202435.2935.2935.0835.0835.08851
Jul 15, 202435.5335.5335.4935.4935.491,248
Jul 12, 202435.5835.5835.5835.5835.581
Jul 10, 202434.8335.2634.8335.2135.211,007
Jul 8, 202434.9935.1034.9935.0435.04513
Jul 5, 202435.0035.0434.7634.8634.86741
Jul 2, 202434.0934.2034.0734.1834.18931
Jul 1, 202434.3134.3834.2534.2534.25144
Jun 28, 202434.3634.3634.2634.3134.31127
Jun 27, 202434.0734.2034.0734.1334.13671
Jun 25, 202434.2034.2034.0834.0934.09149
Jun 24, 202434.4234.4234.4234.4234.4212
Jun 21, 202434.4234.4234.2134.2334.23585
Jun 20, 202434.6034.6034.3534.3534.355,988
Jun 18, 202434.4334.4334.4334.4334.4330
Jun 17, 202433.9333.9833.9133.9233.92176
Jun 14, 202433.7933.8033.7233.7233.72435
Jun 13, 202433.9133.9633.7733.7833.783,530
Jun 11, 202433.6233.6233.3633.3833.3826,927
Jun 10, 202433.4933.6033.4833.6033.60210
Jun 6, 202433.6933.7533.6833.7133.71150
Jun 5, 202433.3533.4833.3033.4833.48216
Jun 4, 202432.9233.0732.9032.9732.97958
Jun 3, 202433.6633.6633.6633.6633.66394
May 30, 202433.3233.3233.3233.3233.325
May 23, 202434.4034.4034.0834.0934.09788
May 22, 202434.3434.3434.3434.3434.34172
May 20, 202434.6134.6134.4534.5334.53666
May 17, 202434.4334.6834.4334.6834.68163
May 16, 202434.3434.4734.3434.4034.40801
May 15, 202434.1034.1034.1034.1034.10716
May 14, 202433.8633.9933.8633.9933.99129
May 13, 202433.7233.9333.7233.9333.937,481
May 10, 202433.7033.7633.7033.7033.70522
May 9, 202433.4333.5233.4333.5233.522,462
May 8, 202433.4433.4433.2633.4233.421,317
May 7, 202433.4533.5533.4533.5533.55143

Related Tickers