Mexico - Delayed Quote MXN
iShares Public Limited Company - iShares Core MSCI EM IMI UCITS ETF (EIMIN.MX)
718.20
+31.92
+(4.65%)
At close: May 2 at 9:20:20 AM CST
Currency in MXN Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 2, 2025 | 718.20 | 718.20 | 718.20 | 718.20 | 718.20 | 520 |
Apr 30, 2025 | 686.28 | 686.28 | 686.28 | 686.28 | 686.28 | 2,290 |
Apr 29, 2025 | 680.43 | 680.43 | 680.43 | 680.43 | 680.43 | 1,764 |
Apr 23, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2,000 |
Apr 11, 2025 | 679.60 | 679.60 | 679.60 | 679.60 | 679.60 | 800 |
Apr 9, 2025 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 16 |
Apr 8, 2025 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 136,014 |
Mar 31, 2025 | 729.00 | 729.00 | 728.00 | 728.00 | 728.00 | 24 |
Mar 27, 2025 | 726.27 | 728.00 | 726.27 | 728.00 | 728.00 | 9,168 |
Mar 26, 2025 | 728.50 | 728.50 | 728.50 | 728.50 | 728.50 | 282 |
Mar 25, 2025 | 730.00 | 730.50 | 730.00 | 730.20 | 730.20 | 1,097 |
Mar 21, 2025 | 721.43 | 723.05 | 721.43 | 723.05 | 723.05 | 1,798 |
Mar 20, 2025 | 705.85 | 705.85 | 705.85 | 705.85 | 705.85 | 94,015 |
Mar 14, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 5 |
Mar 12, 2025 | 700.00 | 706.99 | 700.00 | 706.99 | 706.99 | 12,856 |
Mar 10, 2025 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 8 |
Mar 7, 2025 | 722.79 | 722.79 | 722.79 | 722.79 | 722.79 | 1,009 |
Mar 6, 2025 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 11 |
Mar 5, 2025 | 718.28 | 718.28 | 715.00 | 715.00 | 715.00 | 90,329 |
Feb 28, 2025 | 725.75 | 725.75 | 725.75 | 725.75 | 725.75 | 8 |
Feb 25, 2025 | 702.25 | 702.25 | 702.25 | 702.25 | 702.25 | 206 |
Feb 21, 2025 | 734.65 | 734.65 | 734.65 | 734.65 | 734.65 | 2,412 |
Feb 19, 2025 | 709.73 | 710.69 | 709.73 | 710.69 | 710.69 | 167 |
Feb 14, 2025 | 738.29 | 738.29 | 738.29 | 738.29 | 738.29 | 6 |
Feb 12, 2025 | 743.74 | 743.74 | 743.74 | 743.74 | 743.74 | 7 |
Feb 11, 2025 | 737.34 | 737.34 | 737.34 | 737.34 | 737.34 | 5 |
Feb 6, 2025 | 722.00 | 722.00 | 722.00 | 722.00 | 722.00 | 180 |
Feb 4, 2025 | 719.45 | 719.45 | 719.45 | 719.45 | 719.45 | 15,315 |
Jan 31, 2025 | 685.00 | 716.43 | 684.00 | 716.43 | 716.43 | 233,603 |
Jan 30, 2025 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 28 |
Jan 29, 2025 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 137 |
Jan 28, 2025 | 685.09 | 698.01 | 685.09 | 698.01 | 698.01 | 9,304 |
Jan 23, 2025 | 706.03 | 706.03 | 706.00 | 706.00 | 706.00 | 17 |
Jan 21, 2025 | 707.58 | 724.37 | 707.58 | 724.37 | 724.37 | 56,078 |
Jan 16, 2025 | 703.53 | 703.53 | 703.53 | 703.53 | 703.53 | 2,287 |
Jan 13, 2025 | 704.18 | 713.00 | 704.18 | 709.99 | 709.99 | 46 |
Jan 10, 2025 | 711.51 | 711.51 | 711.51 | 711.51 | 711.51 | 13 |
Jan 7, 2025 | 728.85 | 728.85 | 727.39 | 727.39 | 727.39 | 21 |
Jan 3, 2025 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 476 |
Dec 20, 2024 | 700.33 | 700.33 | 700.33 | 700.33 | 700.33 | 103 |
Dec 18, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 82 |
Dec 16, 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 14 |
Dec 13, 2024 | 740.87 | 740.87 | 740.87 | 740.87 | 740.87 | 1,015 |
Dec 6, 2024 | 731.00 | 731.00 | 731.00 | 731.00 | 731.00 | 5 |
Dec 4, 2024 | 706.04 | 727.28 | 706.04 | 725.01 | 725.01 | 473 |
Nov 21, 2024 | 701.67 | 701.67 | 701.67 | 701.67 | 701.67 | 47,418 |
Nov 20, 2024 | 698.00 | 698.00 | 698.00 | 698.00 | 698.00 | 19 |
Nov 8, 2024 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 14 |
Nov 7, 2024 | 696.98 | 696.98 | 696.98 | 696.98 | 696.98 | 79 |
Nov 6, 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 17 |
Oct 31, 2024 | 715.20 | 715.20 | 700.63 | 700.63 | 700.63 | 7,156 |
Oct 30, 2024 | 697.77 | 715.70 | 697.77 | 715.70 | 715.70 | 115 |
Oct 25, 2024 | 712.46 | 712.46 | 711.33 | 711.33 | 711.33 | 57 |
Oct 24, 2024 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 63 |
Oct 21, 2024 | 723.07 | 723.07 | 723.07 | 723.07 | 723.07 | 1,838 |
Oct 16, 2024 | 725.97 | 741.67 | 725.97 | 741.67 | 741.67 | 20,712 |
Oct 14, 2024 | 718.79 | 718.79 | 709.76 | 709.76 | 709.76 | 284 |
Oct 11, 2024 | 711.51 | 711.51 | 695.00 | 695.00 | 695.00 | 252 |
Oct 10, 2024 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 121 |
Sep 30, 2024 | 725.04 | 725.04 | 725.04 | 725.04 | 725.04 | 276 |
Sep 19, 2024 | 676.43 | 679.66 | 676.43 | 679.66 | 679.66 | 29,222 |
Sep 6, 2024 | 685.00 | 695.32 | 685.00 | 695.32 | 695.32 | 35,186 |
Sep 4, 2024 | 680.00 | 680.00 | 679.66 | 679.80 | 679.80 | 14,796 |
Aug 30, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 9 |
Aug 29, 2024 | 674.06 | 674.06 | 674.06 | 674.06 | 674.06 | 38 |
Aug 28, 2024 | 680.00 | 682.87 | 680.00 | 682.87 | 682.87 | 9,779 |
Aug 27, 2024 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | 152,749 |
Aug 26, 2024 | 677.00 | 677.00 | 677.00 | 677.00 | 677.00 | 39 |
Aug 22, 2024 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | 16 |
Aug 21, 2024 | 690.84 | 690.84 | 690.84 | 690.84 | 690.84 | 10,062 |
Aug 20, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | 95 |
Aug 19, 2024 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | - |
Aug 8, 2024 | 639.15 | 639.15 | 639.15 | 639.15 | 639.15 | 740 |
Aug 6, 2024 | 668.26 | 668.26 | 668.26 | 668.26 | 668.26 | 35 |
Aug 2, 2024 | 634.00 | 645.00 | 631.65 | 645.00 | 645.00 | 7,296 |
Jul 26, 2024 | 646.74 | 646.74 | 646.74 | 646.74 | 646.74 | 10 |
Jul 25, 2024 | 630.00 | 643.68 | 630.00 | 643.68 | 643.68 | 225 |
Jul 24, 2024 | 649.43 | 649.43 | 649.43 | 649.43 | 649.43 | 10 |
Jul 22, 2024 | 637.69 | 637.69 | 637.69 | 637.69 | 637.69 | 34,513 |
Jul 16, 2024 | 646.39 | 646.39 | 646.39 | 646.39 | 646.39 | 12 |
Jul 15, 2024 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 464 |
Jul 10, 2024 | 633.18 | 633.18 | 633.18 | 633.18 | 633.18 | 1,822 |
Jul 9, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 920 |
Jul 5, 2024 | 649.05 | 649.05 | 649.05 | 649.05 | 649.05 | 20 |
Jul 3, 2024 | 646.12 | 646.12 | 645.62 | 645.62 | 645.62 | 19 |
Jun 27, 2024 | 627.83 | 627.83 | 627.83 | 627.83 | 627.83 | 525 |
Jun 26, 2024 | 610.00 | 620.54 | 610.00 | 620.54 | 620.54 | 3,904 |
Jun 25, 2024 | 633.00 | 633.00 | 633.00 | 633.00 | 633.00 | 235 |
Jun 20, 2024 | 649.74 | 649.74 | 649.74 | 649.74 | 649.74 | 1,358 |
Jun 14, 2024 | 641.80 | 641.80 | 641.80 | 641.80 | 641.80 | 5,624 |
Jun 12, 2024 | 606.72 | 634.30 | 606.72 | 634.30 | 634.30 | 1,699 |
Jun 11, 2024 | 631.62 | 631.62 | 631.62 | 631.62 | 631.62 | 16,284 |
Jun 7, 2024 | 587.54 | 587.54 | 587.54 | 587.54 | 587.54 | 32 |
Jun 6, 2024 | 605.86 | 605.86 | 585.00 | 585.00 | 585.00 | 77 |
Jun 5, 2024 | 583.00 | 588.83 | 571.62 | 588.83 | 588.83 | 2,987 |
Jun 4, 2024 | 590.50 | 590.50 | 590.50 | 590.50 | 590.50 | 25,681 |
Jun 3, 2024 | 574.10 | 574.10 | 560.18 | 560.18 | 560.18 | 1,465 |
May 29, 2024 | 586.80 | 586.80 | 567.17 | 567.17 | 567.17 | 55,529 |
May 28, 2024 | 587.65 | 588.00 | 587.65 | 583.77 | 583.77 | 1,355 |
May 21, 2024 | 583.77 | 583.77 | 583.77 | 583.77 | 583.77 | 114 |
May 20, 2024 | 588.67 | 588.67 | 588.67 | 588.67 | 588.67 | 13 |
May 17, 2024 | 589.40 | 590.27 | 589.40 | 589.86 | 589.86 | 205 |
May 16, 2024 | 601.89 | 602.01 | 601.56 | 601.94 | 601.94 | 503 |
May 13, 2024 | 582.84 | 582.84 | 582.84 | 582.84 | 582.84 | 21 |
May 10, 2024 | 578.05 | 578.05 | 578.05 | 578.05 | 578.05 | 13 |
May 9, 2024 | 549.88 | 579.58 | 549.88 | 579.58 | 579.58 | 95 |
May 7, 2024 | 579.54 | 579.54 | 579.54 | 579.54 | 579.54 | 5 |
May 6, 2024 | 583.49 | 583.49 | 583.08 | 583.08 | 583.08 | 18 |
Related Tickers
EWT iShares MSCI Taiwan ETF
50.95
+6.55%
FLTW Franklin FTSE Taiwan ETF
46.35
+6.44%
AIA iShares Asia 50 ETF
73.54
+4.52%
XSD SPDR S&P Semiconductor ETF
204.10
+4.48%
EYLD Cambria Emerging Shareholder Yield ETF
32.91
+4.15%
PSI Invesco Semiconductors ETF
48.23
+4.10%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.56
+4.00%
ESPO VanEck Video Gaming and eSports ETF
98.08
+3.63%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.17
+3.52%
SOXX iShares Semiconductor ETF
190.03
+3.51%
EWD iShares MSCI Sweden ETF
44.55
+3.32%
QTUM Defiance Quantum ETF
77.91
+3.26%
FTXL First Trust Nasdaq Semiconductor ETF
76.45
+3.24%
SLX VanEck Steel ETF
62.51
+3.24%
SMH VanEck Semiconductor ETF
219.03
+3.17%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.05
+3.15%
EMGF iShares Emerging Markets Equity Factor ETF
48.12
+3.11%
QLD ProShares Ultra QQQ
93.54
+3.07%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.05
+3.03%
EWM iShares MSCI Malaysia ETF
24.85
+3.03%
XMMO Invesco S&P MidCap Momentum ETF
119.42
+3.02%
PSCI Invesco S&P SmallCap Industrials ETF
121.87
+2.92%
KCE SPDR S&P Capital Markets ETF
128.76
+2.98%
KIE SPDR S&P Insurance ETF
58.25
+2.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.84
+2.73%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.71
+2.86%
PXH Invesco RAFI Emerging Markets ETF
21.94
+2.81%
EMQQ EMQQ The Emerging Markets Internet ETF
39.29
+2.80%
DWLD Davis Select Worldwide ETF
38.41
+2.78%
IWP iShares Russell Mid-Cap Growth ETF
125.10
+2.78%
SPHB Invesco S&P 500 High Beta ETF
82.04
+2.77%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.37
+2.72%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.71
+2.50%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.41
+2.74%
XNTK SPDR NYSE Technology ETF
203.90
+2.72%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.83
+2.69%
AIQ Global X Artificial Intelligence & Technology ETF
38.16
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
63.68
+2.66%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.90
+2.66%
QGRO American Century U.S. Quality Growth ETF
100.16
+2.64%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.64%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.73
+2.63%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.60%
PSC Principal U.S. Small-Cap ETF
49.21
+2.58%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.58%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.99
+2.41%
EES WisdomTree U.S. SmallCap Earnings Fund
48.03
+2.47%
KBWP Invesco KBW Property & Casualty Insurance ETF
121.75
+2.47%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.85
+2.45%
PKB Invesco Building & Construction ETF
73.40
+2.41%
BFOR Barron's 400 ETF
70.82
+2.41%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.35
+2.41%
DEM WisdomTree Emerging Markets High Dividend Fund
42.88
+2.39%
AGNG Global X Aging Population ETF
31.65
+2.10%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.69
+2.37%
BLOK Amplify Transformational Data Sharing ETF
41.96
+2.37%
VFVA Vanguard U.S. Value Factor ETF Shares
110.42
+2.35%
IAK iShares U.S. Insurance ETF
134.16
+2.35%
SYLD Cambria Shareholder Yield ETF
61.88
+2.35%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.93
+2.35%
RWK Invesco S&P MidCap 400 Revenue ETF
108.25
+2.34%
PXE Invesco Dynamic Energy Exploration & Production ETF
25.51
+2.33%
SPGP Invesco S&P 500 GARP ETF
98.66
+2.31%
MTUM iShares MSCI USA Momentum Factor ETF
216.38
+2.30%
XMHQ Invesco S&P MidCap Quality ETF
94.68
+2.29%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.68
+2.25%
IYF iShares U.S. Financials ETF
113.06
+2.27%
GRPM Invesco S&P MidCap 400 GARP ETF
103.35
+2.27%
VB Vanguard Small-Cap Index Fund ETF Shares
221.87
+2.27%
FOVL iShares Focused Value Factor ETF
68.43
+2.26%
XAR SPDR S&P Aerospace & Defense ETF
177.16
+2.26%
PKW Invesco BuyBack Achievers ETF
112.81
+2.17%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.37
+2.33%
FSMD Fidelity Small-Mid Multifactor ETF
39.28
+2.24%
IYG iShares U.S. Financial Services ETF
79.52
+2.24%
FNDA Schwab Fundamental U.S. Small Company ETF
27.04
+2.23%
IETC iShares U.S. Tech Independence Focused ETF
81.38
+2.22%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.19
+2.21%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.82
+2.21%
DUSA Davis Select U.S. Equity ETF
43.24
+2.20%
RFV Invesco S&P MidCap 400 Pure Value ETF
111.98
+2.19%
PRN Invesco Dorsey Wright Industrials Momentum ETF
141.89
+2.26%
PPH VanEck Pharmaceutical ETF
89.06
+2.18%
XHB SPDR S&P Homebuilders ETF
97.24
+2.16%
FNCL Fidelity MSCI Financials Index ETF
69.45
+2.16%
SPMO Invesco S&P 500 Momentum ETF
97.80
+2.16%
IMTM iShares MSCI Intl Momentum Factor ETF
43.10
+2.16%
RDVY First Trust Rising Dividend Achievers ETF
58.37
+2.15%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.08
+2.14%
PAVE Global X U.S. Infrastructure Development ETF
39.66
+2.14%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.18
+2.13%
WTV WisdomTree U.S. Value Fund
80.96
+2.13%
HOMZ The Hoya Capital Housing ETF
43.83
+2.13%
XMVM Invesco S&P MidCap Value with Momentum ETF
52.74
+2.13%
IDHQ Invesco S&P International Developed Quality ETF
31.64
+2.13%
COPX Global X Copper Miners ETF
38.88
+2.13%
SMLF iShares U.S. Small-Cap Equity Factor ETF
62.92
+2.13%
VFH Vanguard Financials Index Fund ETF Shares
119.25
+2.12%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.10
+2.12%