Amsterdam - Delayed Quote EUR

iShares Core MSCI EM IMI UCITS ETF USD (Acc) (EMIM.AS)

31.18 +0.23 (+0.74%)
At close: September 13 at 5:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 13, 2024 31.09 31.18 31.04 31.18 31.18 12,240
Sep 12, 2024 31.02 31.08 30.85 30.95 30.95 25,819
Sep 11, 2024 30.67 30.67 30.43 30.58 30.58 30,053
Sep 10, 2024 30.64 30.72 30.58 30.64 30.64 14,841
Sep 9, 2024 30.58 30.77 30.56 30.72 30.72 16,087
Sep 6, 2024 30.79 30.88 30.40 30.44 30.44 19,322
Sep 5, 2024 30.88 31.05 30.77 30.88 30.88 11,597
Sep 4, 2024 30.80 31.04 30.77 30.98 30.98 30,716
Sep 3, 2024 31.42 31.45 31.06 31.14 31.14 36,380
Sep 2, 2024 31.44 31.46 31.38 31.46 31.46 12,268
Aug 30, 2024 31.59 31.68 31.46 31.46 31.46 15,021
Aug 29, 2024 31.30 31.58 31.15 31.55 31.55 34,725
Aug 28, 2024 31.40 31.46 31.27 31.27 31.27 29,681
Aug 27, 2024 31.35 31.38 31.27 31.31 31.31 19,387
Aug 26, 2024 31.46 31.55 31.25 31.26 31.26 50,370
Aug 23, 2024 31.41 31.55 31.40 31.48 31.48 13,145
Aug 22, 2024 31.45 31.50 31.28 31.28 31.28 24,835
Aug 21, 2024 31.40 31.57 31.33 31.50 31.50 20,664
Aug 20, 2024 31.70 31.73 31.40 31.43 31.43 21,359
Aug 19, 2024 31.60 31.78 31.58 31.76 31.76 16,356
Aug 16, 2024 31.50 31.62 31.44 31.58 31.58 23,054
Aug 15, 2024 30.97 31.39 30.97 31.33 31.33 5,969
Aug 14, 2024 30.98 31.10 30.76 30.93 30.93 15,382
Aug 13, 2024 31.07 31.10 30.93 31.10 31.10 10,483
Aug 12, 2024 30.96 31.11 30.91 31.02 31.02 9,204
Aug 9, 2024 30.84 31.02 30.73 30.83 30.83 12,171
Aug 8, 2024 30.28 30.73 30.12 30.73 30.73 16,471
Aug 7, 2024 30.27 30.61 30.24 30.45 30.45 34,946
Aug 6, 2024 29.83 29.88 29.52 29.80 29.80 25,731
Aug 5, 2024 29.30 29.56 28.70 29.56 29.56 53,436
Aug 2, 2024 31.15 31.15 30.53 30.58 30.58 31,205
Aug 1, 2024 31.92 32.00 31.69 31.69 31.69 50,054
Jul 31, 2024 31.86 31.98 31.80 31.98 31.98 17,997
Jul 30, 2024 31.46 31.53 31.34 31.35 31.35 22,559
Jul 29, 2024 31.55 31.61 31.34 31.34 31.34 19,514
Jul 26, 2024 31.31 31.41 31.24 31.37 31.37 17,451
Jul 25, 2024 31.20 31.26 31.03 31.20 31.20 32,051
Jul 24, 2024 31.50 31.64 31.42 31.42 31.42 32,911
Jul 23, 2024 31.52 31.74 31.52 31.74 31.74 44,995
Jul 22, 2024 31.57 31.77 31.57 31.67 31.67 19,728
Jul 19, 2024 31.77 31.77 31.55 31.55 31.55 44,087
Jul 18, 2024 32.18 32.19 31.84 31.84 31.84 86,079
Jul 17, 2024 32.37 32.37 32.06 32.09 32.09 40,130
Jul 16, 2024 32.49 32.60 32.42 32.52 32.52 27,186
Jul 15, 2024 32.58 32.60 32.44 32.50 32.50 26,932
Jul 12, 2024 32.68 32.81 32.64 32.74 32.74 48,713
Jul 11, 2024 32.75 32.82 32.70 32.70 32.70 38,128
Jul 10, 2024 32.45 32.59 32.45 32.55 32.55 63,510
Jul 9, 2024 32.40 32.47 32.37 32.43 32.43 9,962
Jul 8, 2024 32.32 32.39 32.30 32.34 32.34 21,401
Jul 5, 2024 32.34 32.36 32.15 32.23 32.23 27,473
Jul 4, 2024 32.33 32.39 32.28 32.28 32.28 28,923
Jul 3, 2024 31.98 32.22 31.98 32.20 32.20 21,208
Jul 2, 2024 31.78 31.89 31.75 31.86 31.86 17,075
Jul 1, 2024 31.89 31.99 31.84 31.95 31.95 16,501
Jun 28, 2024 32.03 32.13 31.96 32.01 32.01 17,347
Jun 27, 2024 31.86 31.92 31.81 31.82 31.82 11,273
Jun 26, 2024 32.02 32.08 31.82 31.83 31.83 30,540
Jun 25, 2024 31.87 31.93 31.80 31.81 31.81 27,201
Jun 24, 2024 31.90 32.07 31.85 32.02 32.02 29,459
Jun 21, 2024 32.09 32.13 32.00 32.03 32.03 17,866
Jun 20, 2024 32.20 32.27 32.04 32.05 32.05 19,062
Jun 19, 2024 32.19 32.26 32.10 32.14 32.14 22,548
Jun 18, 2024 31.82 31.99 31.76 31.97 31.97 55,599
Jun 17, 2024 31.72 31.76 31.64 31.67 31.67 22,372
Jun 14, 2024 31.63 31.70 31.55 31.62 31.62 36,213
Jun 13, 2024 31.37 31.46 31.32 31.41 31.41 15,098
Jun 12, 2024 31.33 31.44 31.24 31.35 31.35 38,121
Jun 11, 2024 31.22 31.26 31.11 31.11 31.11 21,498
Jun 10, 2024 31.17 31.32 31.12 31.32 31.32 16,081
Jun 7, 2024 31.05 31.13 30.98 31.09 31.09 71,530
Jun 6, 2024 30.98 31.07 30.95 31.02 31.02 14,815
Jun 5, 2024 30.58 30.88 30.53 30.88 30.88 28,034
Jun 4, 2024 30.28 30.57 30.19 30.26 30.26 48,155
Jun 3, 2024 31.06 31.13 30.79 30.79 30.79 29,030
May 31, 2024 30.62 30.63 30.40 30.40 30.40 37,975
May 30, 2024 30.83 30.93 30.80 30.93 30.93 26,643
May 29, 2024 31.15 31.17 30.99 31.02 31.02 30,093
May 28, 2024 31.49 31.50 31.33 31.33 31.33 25,523
May 27, 2024 31.57 31.60 31.49 31.55 31.55 23,703
May 24, 2024 31.38 31.48 31.36 31.40 31.40 56,198
May 23, 2024 31.66 31.69 31.45 31.52 31.52 24,614
May 22, 2024 31.65 31.76 31.61 31.62 31.62 18,867
May 21, 2024 31.59 31.67 31.55 31.62 31.62 24,040
May 20, 2024 31.80 31.84 31.72 31.82 31.82 59,798
May 17, 2024 31.73 31.91 31.72 31.87 31.87 22,915
May 16, 2024 31.60 31.79 31.57 31.72 31.72 19,682
May 15, 2024 31.48 31.62 31.44 31.62 31.62 16,372
May 14, 2024 31.39 31.45 31.30 31.42 31.42 18,210
May 13, 2024 31.26 31.40 31.24 31.36 31.36 23,206
May 10, 2024 31.23 31.33 31.20 31.20 31.20 38,685
May 9, 2024 31.15 31.16 31.06 31.10 31.10 16,864
May 8, 2024 31.11 31.17 30.97 31.15 31.15 49,792
May 7, 2024 31.12 31.15 31.04 31.13 31.13 61,436
May 6, 2024 31.20 31.29 31.15 31.24 31.24 39,602
May 3, 2024 31.13 31.22 30.99 31.17 31.17 61,064
May 2, 2024 30.88 31.06 30.84 31.03 31.03 25,414
Apr 30, 2024 30.80 30.83 30.60 30.62 30.62 37,351
Apr 29, 2024 30.72 30.79 30.71 30.75 30.75 31,118
Apr 26, 2024 30.44 30.60 30.36 30.54 30.54 12,101
Apr 25, 2024 30.13 30.19 29.95 30.07 30.07 14,644
Apr 24, 2024 30.40 30.40 30.15 30.16 30.16 20,343
Apr 23, 2024 30.02 30.05 29.92 29.99 29.99 13,138
Apr 22, 2024 29.76 29.84 29.70 29.80 29.80 16,392
Apr 19, 2024 29.50 29.67 29.45 29.63 29.63 26,605
Apr 18, 2024 30.00 30.03 29.76 29.87 29.87 14,828
Apr 17, 2024 29.82 29.84 29.65 29.65 29.65 17,898
Apr 16, 2024 29.88 29.89 29.62 29.72 29.72 30,108
Apr 15, 2024 30.43 30.44 30.27 30.29 30.29 32,641
Apr 12, 2024 30.69 30.72 30.35 30.38 30.38 32,609
Apr 11, 2024 30.72 30.74 30.58 30.62 30.62 61,078
Apr 10, 2024 30.73 30.77 30.41 30.44 30.44 46,673
Apr 9, 2024 30.50 30.59 30.46 30.51 30.51 49,599
Apr 8, 2024 30.29 30.49 30.29 30.45 30.45 109,299
Apr 5, 2024 30.16 30.28 30.14 30.24 30.24 90,160
Apr 4, 2024 30.32 30.50 30.30 30.50 30.50 102,560
Apr 3, 2024 30.33 30.33 30.22 30.31 30.31 64,471
Apr 2, 2024 30.60 30.66 30.42 30.43 30.43 54,764
Mar 28, 2024 30.13 30.26 30.08 30.20 30.20 22,438
Mar 27, 2024 29.93 29.98 29.90 29.95 29.95 22,899
Mar 26, 2024 30.00 30.04 29.91 29.96 29.96 46,624
Mar 25, 2024 30.00 30.01 29.89 29.94 29.94 18,832
Mar 22, 2024 29.97 30.07 29.93 29.98 29.98 26,186
Mar 21, 2024 30.09 30.12 30.02 30.08 30.08 61,984
Mar 20, 2024 29.64 29.80 29.63 29.71 29.71 29,075
Mar 19, 2024 29.67 29.67 29.50 29.64 29.64 28,654
Mar 18, 2024 29.82 29.86 29.75 29.76 29.76 37,822
Mar 15, 2024 29.69 29.79 29.65 29.67 29.67 50,386
Mar 14, 2024 29.91 29.94 29.80 29.85 29.85 26,555
Mar 13, 2024 29.88 29.88 29.77 29.78 29.78 16,753
Mar 12, 2024 29.97 30.03 29.92 30.01 30.01 39,175
Mar 11, 2024 29.69 29.77 29.64 29.74 29.74 41,097
Mar 8, 2024 29.70 29.78 29.63 29.63 29.63 40,309
Mar 7, 2024 29.51 29.69 29.49 29.61 29.61 15,016
Mar 6, 2024 29.48 29.66 29.48 29.62 29.62 48,974
Mar 5, 2024 29.41 29.44 29.32 29.32 29.32 33,546
Mar 4, 2024 29.68 29.72 29.52 29.55 29.55 24,885
Mar 1, 2024 29.50 29.68 29.46 29.64 29.64 36,081
Feb 29, 2024 29.42 29.44 29.29 29.32 29.32 28,273
Feb 28, 2024 29.49 29.50 29.24 29.25 29.25 34,470
Feb 27, 2024 29.63 29.67 29.54 29.61 29.61 23,662
Feb 26, 2024 29.59 29.65 29.53 29.54 29.54 43,699
Feb 23, 2024 29.73 29.76 29.67 29.70 29.70 27,314
Feb 22, 2024 29.67 29.78 29.64 29.68 29.68 19,507
Feb 21, 2024 29.57 29.58 29.47 29.47 29.47 39,961
Feb 20, 2024 29.50 29.53 29.38 29.40 29.40 16,372
Feb 19, 2024 29.44 29.55 29.43 29.52 29.52 34,018
Feb 16, 2024 29.54 29.60 29.50 29.53 29.53 18,743
Feb 15, 2024 29.29 29.36 29.28 29.31 29.31 23,482
Feb 14, 2024 29.11 29.31 29.11 29.29 29.29 19,278
Feb 13, 2024 29.35 29.38 28.97 28.98 28.98 50,955
Feb 12, 2024 29.02 29.50 29.00 29.45 29.45 33,493
Feb 9, 2024 29.02 29.10 28.87 28.98 28.98 38,871
Feb 8, 2024 29.13 29.15 29.01 29.04 29.04 48,200
Feb 7, 2024 29.11 29.24 29.10 29.12 29.12 43,956
Feb 6, 2024 29.04 29.22 29.00 29.22 29.22 75,627
Feb 5, 2024 28.52 28.60 28.49 28.55 28.55 36,939
Feb 2, 2024 28.51 28.55 28.30 28.39 28.39 42,912
Feb 1, 2024 28.41 28.50 28.31 28.34 28.34 21,737
Jan 31, 2024 28.25 28.40 28.16 28.35 28.35 42,022
Jan 30, 2024 28.44 28.45 28.22 28.26 28.26 27,645
Jan 29, 2024 28.63 28.69 28.50 28.53 28.53 25,300
Jan 26, 2024 28.36 28.54 28.31 28.48 28.48 35,579
Jan 25, 2024 28.35 28.54 28.31 28.47 28.47 29,742
Jan 24, 2024 28.23 28.44 28.20 28.41 28.41 38,869
Jan 23, 2024 27.85 28.13 27.76 28.04 28.04 129,456
Jan 22, 2024 27.77 27.88 27.73 27.79 27.79 44,431
Jan 19, 2024 27.89 27.99 27.77 27.83 27.83 90,938
Jan 18, 2024 27.67 27.82 27.66 27.79 27.79 36,039
Jan 17, 2024 27.59 27.67 27.47 27.54 27.54 38,214
Jan 16, 2024 28.08 28.19 28.06 28.06 28.06 16,593
Jan 15, 2024 28.39 28.40 28.27 28.30 28.30 24,801
Jan 12, 2024 28.29 28.52 28.29 28.43 28.43 29,711
Jan 11, 2024 28.37 28.40 28.15 28.15 28.15 25,410
Jan 10, 2024 28.29 28.42 28.14 28.14 28.14 62,635
Jan 9, 2024 28.42 28.42 28.24 28.34 28.34 23,903
Jan 8, 2024 28.45 28.52 28.31 28.51 28.51 39,315
Jan 5, 2024 28.56 28.66 28.50 28.63 28.63 26,287
Jan 4, 2024 28.68 28.71 28.52 28.58 28.58 30,704
Jan 3, 2024 28.61 28.66 28.48 28.64 28.64 23,204
Jan 2, 2024 28.73 28.77 28.64 28.71 28.71 55,622
Dec 29, 2023 28.77 28.82 28.69 28.72 28.72 37,797
Dec 28, 2023 28.74 28.80 28.65 28.75 28.75 32,855
Dec 27, 2023 28.44 28.53 28.33 28.34 28.34 54,663
Dec 22, 2023 28.09 28.28 28.07 28.27 28.27 69,566
Dec 21, 2023 28.34 28.38 28.23 28.36 28.36 26,674
Dec 20, 2023 28.49 28.50 28.26 28.28 28.28 38,154
Dec 19, 2023 28.33 28.51 28.32 28.48 28.48 28,580
Dec 18, 2023 28.44 28.50 28.28 28.29 28.29 35,981
Dec 15, 2023 28.45 28.62 28.40 28.57 28.57 20,019
Dec 14, 2023 28.36 28.44 28.30 28.37 28.37 62,984
Dec 13, 2023 28.12 28.13 28.03 28.03 28.03 32,654
Dec 12, 2023 28.33 28.33 28.10 28.18 28.18 16,366
Dec 11, 2023 28.17 28.34 28.11 28.30 28.30 59,572
Dec 8, 2023 28.17 28.25 28.14 28.14 28.14 130,695
Dec 7, 2023 28.10 28.19 28.05 28.13 28.13 13,795
Dec 6, 2023 28.19 28.25 28.14 28.15 28.15 50,504
Dec 5, 2023 27.93 28.02 27.89 28.00 28.00 29,349
Dec 4, 2023 28.14 28.23 28.10 28.10 28.10 35,916
Dec 1, 2023 28.01 28.20 27.97 28.19 28.19 33,371
Nov 30, 2023 28.00 28.09 27.92 28.08 28.08 38,004
Nov 29, 2023 27.90 27.97 27.85 27.86 27.86 27,769
Nov 28, 2023 27.86 27.97 27.85 27.97 27.97 30,422
Nov 27, 2023 27.80 27.86 27.76 27.81 27.81 23,566
Nov 24, 2023 27.91 27.93 27.85 27.92 27.92 21,080
Nov 23, 2023 28.16 28.18 28.09 28.10 28.10 21,740
Nov 22, 2023 27.98 28.10 27.95 28.06 28.06 18,395
Nov 21, 2023 28.06 28.08 27.93 27.99 27.99 18,126
Nov 20, 2023 27.94 28.09 27.90 28.08 28.08 50,526
Nov 17, 2023 27.94 28.02 27.89 27.89 27.89 27,031
Nov 16, 2023 28.08 28.16 27.88 27.88 27.88 15,530
Nov 15, 2023 28.04 28.32 28.04 28.31 28.31 25,335
Nov 14, 2023 27.64 27.94 27.59 27.92 27.92 21,338
Nov 13, 2023 27.66 27.73 27.60 27.72 27.72 22,551
Nov 10, 2023 27.53 27.65 27.44 27.62 27.62 14,289
Nov 9, 2023 27.71 27.75 27.66 27.73 27.73 14,681
Nov 8, 2023 27.81 27.92 27.74 27.75 27.75 63,882
Nov 7, 2023 27.83 27.98 27.79 27.94 27.94 29,315
Nov 6, 2023 27.97 28.01 27.92 27.93 27.93 32,453
Nov 3, 2023 27.57 27.69 27.45 27.65 27.65 43,277
Nov 2, 2023 27.19 27.37 27.18 27.35 27.35 29,223
Nov 1, 2023 26.73 26.98 26.70 26.97 26.97 18,488
Oct 31, 2023 26.61 26.70 26.56 26.62 26.62 23,683
Oct 30, 2023 27.07 27.11 26.81 26.81 26.81 21,359
Oct 27, 2023 26.95 27.02 26.74 26.74 26.74 20,599
Oct 26, 2023 26.63 26.85 26.61 26.80 26.80 32,031
Oct 25, 2023 26.92 27.01 26.85 26.92 26.92 17,198
Oct 24, 2023 26.65 27.20 26.63 27.17 27.17 30,918
Oct 23, 2023 26.77 26.79 26.53 26.71 26.71 15,001
Oct 20, 2023 27.05 27.07 26.87 26.87 26.87 32,871
Oct 19, 2023 27.35 27.40 27.23 27.28 27.28 14,826
Oct 18, 2023 27.65 27.67 27.48 27.48 27.48 43,103
Oct 17, 2023 27.88 27.93 27.70 27.80 27.80 40,828
Oct 16, 2023 27.76 27.96 27.68 27.93 27.93 41,668
Oct 13, 2023 27.93 27.96 27.80 27.86 27.86 19,904
Oct 12, 2023 28.04 28.13 27.90 27.92 27.92 27,131
Oct 11, 2023 27.85 27.99 27.84 27.89 27.89 28,221
Oct 10, 2023 27.57 27.80 27.54 27.79 27.79 15,876
Oct 9, 2023 27.48 27.51 27.30 27.41 27.41 35,462
Oct 6, 2023 27.47 27.55 27.33 27.55 27.55 68,615
Oct 5, 2023 27.41 27.41 27.22 27.22 27.22 44,887
Oct 4, 2023 27.44 27.44 27.29 27.34 27.34 29,227
Oct 3, 2023 27.71 27.75 27.58 27.59 27.59 24,201
Oct 2, 2023 27.85 27.93 27.77 27.81 27.81 47,642
Sep 29, 2023 28.00 28.01 27.82 27.82 27.82 28,632
Sep 28, 2023 27.83 27.83 27.62 27.72 27.72 14,736
Sep 27, 2023 27.76 27.90 27.72 27.83 27.83 25,174
Sep 26, 2023 27.75 27.75 27.64 27.68 27.68 27,678
Sep 25, 2023 27.85 27.98 27.78 27.97 27.97 29,061
Sep 22, 2023 27.95 28.08 27.92 27.96 27.96 39,421
Sep 21, 2023 27.84 27.85 27.61 27.64 27.64 38,166
Sep 20, 2023 28.06 28.15 27.99 28.13 28.13 29,112
Sep 19, 2023 28.18 28.20 28.04 28.05 28.05 60,519
Sep 18, 2023 28.41 28.41 28.17 28.20 28.20 86,791
Sep 15, 2023 28.61 28.65 28.33 28.33 28.33 66,762
Sep 14, 2023 28.25 28.52 28.20 28.49 28.49 126,359
Sep 13, 2023 28.04 28.16 27.99 28.15 28.15 58,815

Related Tickers