Dark

EIMI
ISHARES CORE EM IMI UCITS ETF USD (ACC)
stock LSE

Inactive

Aug 2, 2024

33.38USD-2.398%(-0.82)213,391

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	33.6300	33.6500	33.3200	33.3800	-2.398%	213,391	0.000%
2024-08-01	34.5300	34.6300	34.1800	34.2000	-1.127%	561,454	-2.398%
2024-07-31	34.4500	34.6500	34.4100	34.5900	+2.035%	376,221	-3.498%
2024-07-30	34.0600	34.1300	33.8400	33.9000	-0.059%	181,411	-1.534%
2024-07-29	34.2200	34.2500	33.9200	33.9200	-0.411%	71,788	-1.592%
2024-07-26	33.9200	34.1800	33.9200	34.0600	+0.591%	75,471	-1.996%
2024-07-25	33.8200	33.9300	33.6700	33.8600	-0.791%	151,274	-1.418%
2024-07-24	34.1500	34.2900	34.0700	34.1300	-0.814%	158,767	-2.197%
2024-07-23	34.3400	34.4700	34.2900	34.4100	-0.116%	175,048	-2.993%
2024-07-22	34.3700	34.5700	34.3400	34.4500	+0.379%	88,077	-3.106%
2024-07-19	34.5200	34.5400	34.3200	34.3200	-1.152%	140,998	-2.739%
2024-07-18	35.1800	35.2200	34.7200	34.7200	-0.970%	240,396	-3.859%
2024-07-17	35.2800	35.3200	35.0600	35.0600	-0.960%	292,943	-4.792%
2024-07-16	35.3800	35.4600	35.3200	35.4000	-0.197%	851,852	-5.706%
2024-07-15	35.4800	35.5500	35.4000	35.4700	+0.624%	465,984	-5.892%
2024-07-10	35.1000	35.2900	35.0800	35.2500	+0.542%	103,507	-5.305%
2024-07-09	35.1000	35.1700	35.0000	35.0600	+0.057%	120,698	-4.792%
2024-07-08	34.9900	35.1100	34.9500	35.0400	+0.401%	91,085	-4.737%
2024-07-05	35.0000	35.1000	34.7900	34.9000	-0.029%	155,109	-4.355%
2024-07-04	34.9200	34.9700	34.8700	34.9100	+0.345%	251,965	-4.383%
2024-07-03	34.3600	34.8100	34.3600	34.7900	+1.755%	226,862	-4.053%
2024-07-02	34.1000	34.2400	34.0200	34.1900	-0.233%	644,409	-2.369%
2024-07-01	34.3100	34.4000	34.2100	34.2700	-0.117%	85,041	-2.597%
2024-06-28	34.2700	34.3900	34.1000	34.3100	+0.704%	1,251,240	-2.711%
2024-06-27	34.0300	34.2100	34.0000	34.0700	+0.206%	95,435	-2.025%
2024-06-26	34.2600	34.3000	33.9800	34.0000	-0.088%	108,843	-1.824%
2024-06-25	34.2100	34.2800	34.0300	34.0300	-0.903%	105,277	-1.910%
2024-06-24	34.1000	34.4500	34.0700	34.3400	+0.351%	198,855	-2.796%
2024-06-21	34.3500	34.3800	34.2000	34.2200	-0.407%	168,127	-2.455%
2024-06-20	34.5800	34.6300	34.3400	34.3600	-0.550%	279,122	-2.852%
2024-06-19	34.5600	34.6300	34.5000	34.5500	+0.641%	76,811	-3.386%
2024-06-18	34.1400	34.3800	34.0700	34.3300	+1.119%	202,382	-2.767%
2024-06-17	33.9100	34.0000	33.8900	33.9500	+0.414%	524,322	-1.679%
2024-06-14	33.9800	33.9800	33.6500	33.8100	-0.089%	65,914	-1.272%
2024-06-13	33.9000	34.0400	33.7200	33.8400	-0.529%	1,208,122	-1.359%
2024-06-12	33.6400	34.0300	33.6100	34.0200	+1.948%	134,429	-1.881%
2024-06-11	33.6300	33.6600	33.3500	33.3700	-0.773%	1,339,063	+0.030%
2024-06-10	33.5200	33.6500	33.4700	33.6300	+0.030%	333,009	-0.743%
2024-06-07	33.8100	33.9100	33.5300	33.6200	-0.415%	567,315	-0.714%
2024-06-06	33.6500	33.7800	33.6500	33.7600	+0.596%	82,246	-1.126%
2024-06-05	33.2100	33.5600	33.2100	33.5600	+1.882%	226,327	-0.536%
2024-06-04	32.8900	33.1000	32.8900	32.9400	-1.642%	374,721	+1.336%
2024-06-03	33.7200	33.7400	33.4600	33.4900	+1.485%	315,671	-0.328%
2024-05-31	33.1100	33.3100	33.0000	33.0000	-1.551%	187,732	+1.152%
2024-05-30	33.2800	33.5300	33.1800	33.5200	-0.030%	181,030	-0.418%
2024-05-29	33.8000	33.8100	33.5300	33.5300	-1.585%	444,359	-0.447%
2024-05-28	34.2200	34.2400	34.0600	34.0700	-0.088%	482,137	-2.025%
2024-05-24	33.9400	34.1900	33.9200	34.1000	-0.117%	60,235	-2.111%
2024-05-23	34.2800	34.4100	34.0500	34.1400	-0.350%	154,154	-2.226%
2024-05-22	34.3900	34.6700	34.2500	34.2600	-0.117%	236,320	-2.569%
2024-05-21	34.2500	34.3700	34.2500	34.3000	-0.724%	100,565	-2.682%
2024-05-20	34.5900	34.6200	34.4100	34.5500	-0.260%	186,275	-3.386%
2024-05-17	34.4300	34.7000	34.4200	34.6400	+0.377%	93,323	-3.637%
2024-05-16	34.3800	34.5600	34.3200	34.5100	+0.407%	179,699	-3.274%
2024-05-15	34.0500	34.3700	34.0500	34.3700	+1.207%	211,920	-2.880%
2024-05-14	33.8500	34.0000	33.7500	33.9600	+0.355%	171,776	-1.708%
2024-05-13	33.7100	33.9400	33.6300	33.8400	+0.684%	289,314	-1.359%
2024-05-10	33.6700	33.7900	33.6000	33.6100	+0.328%	397,687	-0.684%
2024-05-09	33.4600	33.5300	33.3500	33.5000	+0.120%	518,202	-0.358%
2024-05-08	33.4300	33.5100	33.2700	33.4600	-0.209%	121,346	-0.239%
2024-05-07	33.5000	33.5800	33.3300	33.5300	+0.903%	212,149	-0.447%
2024-05-02	33.0400	33.2300	33.0000	33.2300	-98.731%	338,924	+0.451%
2024-05-01	2,610.0000	2,624.0000	2,608.0000	2,618.0000	+7,898.778%	103,731	-98.725%
2024-04-30	32.9900	33.0100	32.7300	32.7300	-0.638%	85,192	+1.986%
2024-04-29	32.9000	32.9800	32.8700	32.9400	+0.981%	120,752	+1.336%
2024-04-26	32.6500	32.7400	32.5800	32.6200	+1.210%	431,056	+2.330%
2024-04-25	32.2500	32.3800	32.0200	32.2300	-0.062%	213,283	+3.568%
2024-04-24	32.5400	32.5400	32.2000	32.2500	+0.405%	511,738	+3.504%
2024-04-23	31.9500	32.1300	31.9200	32.1200	+1.229%	78,804	+3.923%
2024-04-22	31.7300	31.7800	31.6200	31.7300	+0.411%	290,867	+5.200%
2024-04-19	31.4100	31.6600	31.3700	31.6000	-0.816%	133,157	+5.633%
2024-04-18	32.0400	32.0900	31.7100	31.8600	+0.951%	398,797	+4.771%
2024-04-17	31.6400	31.7700	31.5600	31.5600	-0.063%	281,850	+5.767%
2024-04-16	31.7000	31.7500	31.4800	31.5800	-1.956%	155,117	+5.700%
2024-04-15	32.4100	32.4500	32.1600	32.2100	-0.340%	272,168	+3.632%
2024-04-12	32.7700	32.8000	32.2600	32.3200	-1.403%	615,803	+3.280%
2024-04-11	32.9700	33.1400	32.7500	32.7800	+0.306%	175,966	+1.830%
2024-04-10	33.3300	33.3900	32.6800	32.6800	-1.329%	467,201	+2.142%
2024-04-09	33.0900	33.2800	33.0900	33.1200	+0.272%	204,293	+0.785%
2024-04-08	32.8300	33.0700	32.7900	33.0300	+0.886%	183,589	+1.060%
2024-04-05	32.6800	32.7800	32.6100	32.7400	-1.177%	286,101	+1.955%
2024-04-04	32.8700	33.1600	32.8400	33.1300	+1.006%	146,743	+0.755%
2024-04-03	32.5900	32.8400	32.5800	32.8000	+0.030%	216,204	+1.768%
2024-04-02	32.7600	32.9700	32.7400	32.7900	+0.614%	789,378	+1.799%
2024-03-28	32.5500	32.6700	32.4400	32.5900	+0.617%	1,735,776	+2.424%
2024-03-27	32.3900	32.4500	32.3400	32.3900	-0.123%	166,365	+3.056%
2024-03-26	32.5600	32.5900	32.4100	32.4300	-0.062%	98,153	+2.929%
2024-03-25	32.4300	32.4800	32.3500	32.4500	+0.093%	64,936	+2.866%
2024-03-22	32.4800	32.5300	32.3700	32.4200	+0.434%	547,615	+2.961%
2024-03-20	32.1900	32.3200	32.1400	32.2800	-0.799%	558,509	+3.408%
2024-03-14	32.7250	32.7500	32.4650	32.5400	+28.464%	1,215	+2.581%
2024-03-07	25.2400	25.3300	25.2200	25.3300	-21.603%	402,443	+31.780%
2024-03-06	32.0600	32.3100	32.0200	32.3100	+1.508%	355,854	+3.312%
2024-02-16	31.7700	31.8600	31.6900	31.8300	+0.984%	143,398	+4.870%
2024-02-15	31.4400	31.6200	31.4400	31.5200	+0.254%	253,359	+5.901%
2024-02-14	31.2000	31.4400	31.1600	31.4400	+1.223%	203,151	+6.170%
2024-02-13	31.5800	31.6300	31.0400	31.0600	+23.696%	228,673	+7.469%
2024-02-12	24.7750	25.1400	24.7750	25.1100	+1.557%	131,509	+32.935%
2024-02-09	24.7650	24.8550	24.6500	24.7250	-0.282%	145,245	+35.005%
2024-02-08	24.8900	24.8950	24.7650	24.7950	-0.221%	157,715	+34.624%
2024-02-07	24.8250	24.9350	24.8100	24.8500	-20.784%	155,398	+34.326%
2024-02-06	31.2500	31.3900	31.1200	31.3700	+2.383%	201,810	+6.407%
2024-02-05	30.7500	30.9100	30.5800	30.6400	-0.293%	404,751	+8.943%
2024-02-01	30.6500	30.8400	30.6000	30.7300	-0.065%	401,264	+8.623%
2024-01-31	30.5500	30.8200	30.5200	30.7500	+26.569%	629,571	+8.553%
2024-01-25	24.2450	24.3500	24.2250	24.2950	-19.659%	253,561	+37.395%
2023-11-16	30.2400	30.5500	30.2400	30.2400	+6.441%	2,207	+10.384%
2023-11-01	28.4100	28.4700	28.1850	28.4100	-5.896%	862	+17.494%
2023-09-12	30.1900	30.2250	30.0650	30.1900	-0.165%	439	+10.566%
2023-09-06	30.3100	30.4600	30.1900	30.2400	-1.322%	256,158	+10.384%
2023-09-04	30.6450	30.8050	30.6450	30.6450	+1.239%	5,012	+8.925%
2023-08-14	30.3200	30.4800	30.0800	30.2700	-0.526%	347,106	+10.274%
2023-08-11	30.7200	30.7700	30.4300	30.4300	-5.291%	226,839	+9.694%
2023-07-28	31.8300	32.1500	31.7900	32.1300	+3.645%	169,440	+3.890%
2023-07-20	31.1900	31.2700	30.9800	31.0000	-0.513%	228,793	+7.677%
2023-07-12	30.6200	31.1800	30.5900	31.1600	+2.382%	76,172	+7.125%
2023-07-11	30.4350	30.5350	30.3150	30.4350	-0.782%	5,230	+9.676%
2023-07-03	30.6750	30.8000	30.6000	30.6750	+29.704%	2,570	+8.818%
2023-06-26	23.6900	23.7800	23.5700	23.6500	-22.484%	77,964	+41.142%
2023-06-12	30.4500	30.5200	30.3900	30.5100	+26.768%	169,590	+9.407%
2023-06-05	24.0800	24.1550	24.0450	24.0675	-18.138%	197,059	+38.693%
2023-06-01	29.0800	29.4000	29.0300	29.4000	+2.119%	507,456	+13.537%
2023-05-31	29.0100	29.1300	28.7900	28.7900	+22.043%	737,408	+15.943%
2023-05-30	23.9000	23.9150	23.5800	23.5900	-18.851%	216,790	+41.501%
2023-05-25	29.2200	29.3000	29.0700	29.0700	-0.411%	486,104	+14.826%
2023-05-24	29.3900	29.4100	29.1500	29.1900	-0.916%	860,971	+14.354%
2023-05-18	29.6000	29.6800	29.4000	29.4600	-0.271%	152,119	+13.306%
2023-05-16	29.5800	29.6300	29.4900	29.5400	+24.826%	308,252	+12.999%
2023-05-15	23.6600	23.7850	23.5000	23.6650	-18.872%	214,072	+41.052%
2023-05-12	29.1900	29.3900	29.1700	29.1700	-0.647%	1,156,018	+14.433%
2023-05-11	29.4300	29.5600	29.2800	29.3600	+25.003%	87,250	+13.692%
2023-05-10	23.3950	23.4850	23.3450	23.4875	-20.677%	137,874	+42.118%
2023-05-09	29.6600	29.6700	29.5000	29.6100	+25.893%	334,726	+12.732%
2023-05-05	23.4750	23.5300	23.4700	23.5200	+0.620%	112,514	+41.922%
2023-05-04	23.4450	23.4850	23.3650	23.3750	-20.222%	202,177	+42.802%
2023-05-03	29.2300	29.4700	29.2000	29.3000	+0.549%	340,837	+13.925%
2023-05-02	29.5300	29.5700	29.1400	29.1400	+23.895%	439,312	+14.550%
2023-04-28	23.6750	23.7200	23.4950	23.5200	+0.096%	349,059	+41.922%
2023-04-27	23.4050	23.5250	23.4050	23.4975	-19.474%	166,367	+42.058%
2023-04-26	29.2000	29.2400	29.0700	29.1800	+0.829%	328,988	+14.393%
2023-04-25	29.1500	29.1500	28.9400	28.9400	-1.498%	367,605	+15.342%
2023-04-24	29.3500	29.4700	29.3000	29.3800	-0.305%	365,470	+13.615%
2023-04-21	29.5000	29.5500	29.3400	29.4700	+22.933%	297,853	+13.268%
2023-04-20	23.9850	24.0050	23.8850	23.9725	+0.010%	514,868	+39.243%
2023-04-19	24.0200	24.0200	23.8750	23.9700	-20.418%	244,083	+39.257%
2023-04-18	30.1100	30.3100	30.1000	30.1200	+0.166%	961,343	+10.823%
2023-04-17	30.3000	30.3300	30.0600	30.0700	+0.334%	898,923	+11.008%
2023-04-14	30.2200	30.3800	29.9400	29.9700	+24.460%	529,773	+11.378%
2023-04-13	24.0000	24.1250	23.9700	24.0800	-19.384%	341,938	+38.621%
2023-04-12	29.9000	30.1600	29.8000	29.8700	+23.583%	598,285	+11.751%
2023-04-11	24.0700	24.2100	24.0600	24.1700	+1.342%	123,198	+38.105%
2023-04-06	23.6950	23.8600	23.6950	23.8500	+0.506%	256,696	+39.958%
2023-04-05	23.9500	23.9950	23.7150	23.7300	-20.289%	453,723	+40.666%
2023-04-04	29.7500	29.8700	29.7200	29.7700	+23.938%	290,442	+12.126%
2023-04-03	24.0800	24.1050	23.9600	24.0200	-19.450%	321,517	+38.968%
2023-03-31	29.7900	29.8700	29.7100	29.8200	+23.863%	220,233	+11.938%
2023-03-30	23.9750	24.0750	23.9550	24.0750	-18.555%	155,763	+38.650%
2023-03-29	29.3400	29.5600	29.3200	29.5600	+0.784%	306,111	+12.923%
2023-03-28	29.1300	29.3600	29.1000	29.3300	+24.332%	328,182	+13.808%
2023-03-27	23.7350	23.7600	23.5450	23.5900	-0.736%	229,942	+41.501%
2023-03-24	23.8300	23.8450	23.6500	23.7650	-19.495%	364,168	+40.459%
2023-03-23	29.3700	29.5900	29.2800	29.5200	+2.004%	91,171	+13.076%
2023-03-22	28.8100	29.0300	28.8100	28.9400	+23.097%	68,906	+15.342%
2023-03-21	23.3850	23.5650	23.3550	23.5100	-17.451%	211,798	+41.982%
2023-03-20	28.2600	28.5900	28.0200	28.4800	+21.866%	304,032	+17.205%
2023-03-17	23.6300	23.7200	23.3300	23.3700	-17.914%	193,043	+42.833%
2023-03-16	28.2900	28.4800	28.1000	28.4700	+22.557%	198,804	+17.246%
2023-03-15	23.5500	23.5550	23.1550	23.2300	-19.031%	70,338	+43.693%
2023-03-14	28.4000	28.7200	28.3400	28.6900	+0.035%	389,550	+16.347%
2023-03-13	28.9800	28.9800	28.4500	28.6800	-0.933%	646,198	+16.388%
2023-03-10	28.6400	28.9500	28.5500	28.9500	-0.379%	610,750	+15.302%
2023-03-09	29.1200	29.2000	29.0100	29.0600	-0.954%	420,522	+14.866%
2023-03-08	29.1900	29.4400	29.1300	29.3400	+18.342%	195,298	+13.770%
2023-03-07	24.7200	24.8200	24.6850	24.7925	-16.971%	73,651	+34.637%
2023-03-06	29.8400	29.9400	29.7000	29.8600	+0.403%	378,868	+11.788%
2023-03-03	29.5900	29.7500	29.5900	29.7400	+0.848%	3,034,445	+12.239%
2023-03-02	29.3400	29.5300	29.2700	29.4900	+0.136%	245,931	+13.191%
2023-03-01	29.5200	29.5900	29.3900	29.4500	+23.351%	1,303,438	+13.345%
2023-02-28	23.9650	23.9800	23.8450	23.8750	-17.729%	454,096	+39.812%
2023-02-27	28.9600	29.1300	28.9300	29.0200	+0.624%	333,207	+15.024%
2023-02-24	29.2700	29.2900	28.8200	28.8400	-2.138%	228,269	+15.742%
2023-02-23	29.6600	29.8000	29.4600	29.4700	+0.272%	320,263	+13.268%
2023-02-22	29.4100	29.5200	29.3000	29.3900	-0.877%	813,628	+13.576%
2023-02-21	29.8900	29.8900	29.6200	29.6500	+18.458%	452,632	+12.580%
2023-02-20	25.0300	25.0400	24.9600	25.0300	-15.922%	80,285	+33.360%
2023-02-17	29.9200	29.9200	29.7300	29.7700	+18.558%	170,248	+12.126%
2023-02-16	25.1300	25.1500	24.9900	25.1100	+0.561%	106,739	+32.935%
2023-02-15	24.7500	24.9700	24.7500	24.9700	-17.373%	219,036	+33.680%
2023-02-14	30.3300	30.5000	30.1100	30.2200	+20.542%	310,247	+10.457%
2023-02-13	25.0800	25.1400	25.0000	25.0700	-16.987%	205,959	+33.147%
2023-02-10	30.3000	30.3500	30.1300	30.2000	-1.243%	321,791	+10.530%
2023-02-09	30.6500	30.8000	30.5600	30.5800	+1.024%	712,578	+9.156%
2023-02-08	30.5500	30.5700	30.2100	30.2700	+20.119%	622,480	+10.274%
2023-02-07	25.3200	25.3600	25.1600	25.2000	-16.749%	185,450	+32.460%
2023-02-06	30.3100	30.3700	30.1000	30.2700	-1.975%	712,233	+10.274%
2023-02-03	31.0700	31.1900	30.7700	30.8800	-1.216%	1,137,681	+8.096%
2023-02-02	31.2800	31.4400	31.1300	31.2600	+23.508%	937,507	+6.782%
2023-02-01	25.2600	25.3700	25.1900	25.3100	-18.170%	386,185	+31.885%
2023-01-31	30.8400	30.9700	30.6400	30.9300	-0.706%	1,089,996	+7.921%
2023-01-30	31.0000	31.2000	30.9600	31.1500	-1.486%	1,268,393	+7.159%
2023-01-27	31.6300	31.6800	31.4400	31.6200	+23.516%	117,353	+5.566%
2023-01-26	25.4900	25.6300	25.4600	25.6000	-18.237%	2,279,844	+30.391%
2023-01-25	31.4200	31.4400	31.1300	31.3100	+22.881%	562,028	+6.611%
2023-01-24	25.3300	25.5500	25.2900	25.4800	+0.118%	108,370	+31.005%
2023-01-23	25.1700	25.5100	25.1500	25.4500	+1.455%	88,756	+31.159%
2023-01-20	25.0700	25.1300	24.9750	25.0850	-18.157%	148,978	+33.068%
2023-01-19	30.6100	30.8000	30.4800	30.6500	+23.738%	394,912	+8.907%
2023-01-18	24.9800	25.0000	24.7850	24.7700	-19.395%	167,909	+34.760%
2023-01-17	30.5800	30.7500	30.5400	30.7300	+0.228%	599,459	+8.623%
2023-01-16	30.7700	30.7900	30.6100	30.6600	-0.195%	231,860	+8.871%
2023-01-13	30.7600	30.8200	30.5500	30.7200	+22.123%	145,307	+8.659%
2023-01-12	24.9550	25.1600	24.9500	25.1550	+0.259%	46,125	+32.697%
2023-01-11	24.9200	25.0900	24.8550	25.0900	-17.030%	226,640	+33.041%
2023-01-10	30.1700	30.3600	30.1400	30.2400	-0.526%	654,143	+10.384%
2023-01-09	30.1600	30.4400	30.1300	30.4000	+23.002%	76,029	+9.803%
2023-01-06	24.6850	24.8450	24.6450	24.7150	+0.488%	45,448	+35.060%
2023-01-05	24.3300	24.7000	24.2750	24.5950	+0.923%	29,383	+35.719%
2023-01-04	24.1300	24.3700	24.0750	24.3700	+1.457%	87,957	+36.972%
2023-01-03	23.9500	24.2000	23.9000	24.0200	+1.020%	506,804	+38.968%
2022-12-30	23.7700	23.8550	23.7200	23.7775	-0.658%	15,744	+40.385%
2022-12-29	23.6600	23.9400	23.6600	23.9350	-15.900%	31,640	+39.461%
2022-12-28	28.5400	28.7300	28.3900	28.4600	+20.824%	245,523	+17.287%
2022-12-23	23.5600	23.5600	23.4850	23.5550	-0.021%	166,359	+41.711%
2022-12-22	23.6950	23.8400	23.5600	23.5600	-17.420%	245,456	+41.681%
2022-12-21	28.4300	28.5900	28.2800	28.5300	+0.387%	3,377,363	+17.000%
2022-12-20	28.1500	28.5000	28.1400	28.4200	+21.765%	1,242,523	+17.452%
2022-12-19	23.3500	23.5000	23.2950	23.3400	-0.192%	68,470	+43.016%
2022-12-16	23.3550	23.4400	23.2550	23.3850	+0.754%	1,345,203	+42.741%
2022-12-15	23.1050	23.3300	23.0650	23.2100	-20.295%	1,143,458	+43.817%
2022-12-13	28.7100	29.3100	28.4700	29.1200	+2.283%	595,942	+14.629%
2022-12-12	28.7500	28.7800	28.4600	28.4700	-1.963%	938,121	+17.246%
2022-12-09	29.2000	29.2100	28.8000	29.0400	+22.713%	269,538	+14.945%
2022-12-08	23.6500	23.7150	23.6000	23.6650	+1.111%	233,134	+41.052%
2022-12-07	23.4800	23.5200	23.3500	23.4050	-0.826%	49,723	+42.619%
2022-12-06	23.7700	23.7700	23.5250	23.6000	-18.254%	144,835	+41.441%
2022-12-05	29.8000	29.8000	28.8700	28.8700	+21.532%	526,081	+15.622%
2022-12-02	23.5950	23.8250	23.5350	23.7550	+0.274%	111,586	+40.518%
2022-12-01	24.0700	24.0950	23.6250	23.6900	-18.028%	2,556,033	+40.903%
2022-11-30	28.7300	28.9700	28.6900	28.9000	+22.432%	208,303	+15.502%
2022-11-29	23.5700	23.6850	23.5300	23.6050	-15.425%	312,182	+41.411%
2022-11-28	27.7200	28.0800	27.6600	27.9100	+20.875%	153,809	+19.599%
2022-11-25	23.2500	23.2500	23.0750	23.0900	-0.752%	101,745	+44.565%
2022-11-24	23.2400	23.3100	23.2200	23.2650	-16.553%	104,405	+43.477%
2022-11-23	27.7500	27.9400	27.7200	27.8800	+19.618%	207,156	+19.727%
2022-11-22	23.3600	23.3600	23.2100	23.3075	-0.225%	1,082,208	+43.216%
2022-11-21	23.3700	23.4200	23.2950	23.3600	-0.596%	59,718	+42.894%
2022-11-18	23.4900	23.6150	23.4350	23.5000	-1.198%	91,210	+42.043%
2022-11-17	23.5700	23.7850	23.4350	23.7850	+0.306%	551,421	+40.341%
2022-11-16	23.9600	23.9800	23.6750	23.7125	-2.055%	260,406	+40.770%
2022-11-15	24.2050	24.2300	24.0250	24.2100	-13.874%	106,372	+37.877%
2022-11-14	27.9900	28.1200	27.8800	28.1100	+0.465%	370,817	+18.748%
2022-11-11	27.9300	28.1600	27.8000	27.9800	+2.154%	503,909	+19.299%
2022-11-10	26.4100	27.4900	26.3400	27.3900	+2.240%	348,950	+21.869%
2022-11-09	26.8700	27.0100	26.7100	26.7900	-0.925%	231,366	+24.599%
2022-11-08	26.7800	27.0400	26.7100	27.0400	+15.778%	221,954	+23.447%
2022-11-07	23.5700	23.5700	23.3550	23.3550	-0.786%	116,826	+42.924%
2022-11-04	23.4400	23.6850	23.3800	23.5400	-8.724%	122,620	+41.801%
2022-11-02	26.0300	26.1300	25.7200	25.7900	+14.393%	558,920	+29.430%
2022-11-01	22.4400	22.5450	22.3850	22.5450	-10.925%	127,281	+48.059%
2022-10-31	25.1000	25.3700	25.0300	25.3100	+16.114%	222,772	+31.885%
2022-10-28	21.8000	21.8650	21.7400	21.7975	-1.835%	109,335	+53.137%
2022-10-27	22.0550	22.2350	21.9850	22.2050	-14.167%	106,897	+50.327%
2022-10-26	25.3600	25.8700	25.3500	25.8700	+2.132%	174,010	+29.030%
2022-10-25	25.1600	25.3500	25.0100	25.3300	+1.077%	480,497	+31.780%
2022-10-24	25.3500	25.3800	24.8250	25.0600	-2.868%	364,878	+33.200%
2022-10-21	25.6600	25.8400	25.4000	25.8000	-0.463%	170,807	+29.380%
2022-10-20	25.5000	26.0400	25.4600	25.9200	+14.034%	228,415	+28.781%
2022-10-19	22.8700	22.9050	22.6950	22.7300	-0.569%	121,958	+46.854%
2022-10-18	22.9800	23.1450	22.8600	22.8600	-11.941%	242,522	+46.019%
2022-10-17	25.5500	26.0000	25.4800	25.9600	+1.844%	74,131	+28.582%
2022-10-14	25.8700	25.9200	25.4400	25.4900	+13.000%	234,813	+30.953%
2022-10-13	22.9800	22.9950	22.2150	22.5575	-2.327%	79,103	+47.977%
2022-10-12	23.5400	23.5400	23.0600	23.0950	-0.022%	176,846	+44.533%
2022-10-11	23.3800	23.3800	23.0700	23.1000	-1.775%	100,689	+44.502%
2022-10-10	23.5400	23.7050	23.4750	23.5175	-11.087%	232,208	+41.937%
2022-10-07	26.6000	26.8000	26.4200	26.4500	-1.746%	232,512	+26.200%
2022-10-06	27.0300	27.1500	26.8500	26.9200	+0.448%	387,102	+23.997%
2022-10-05	27.1700	27.2100	26.7200	26.8000	-0.997%	199,895	+24.552%
2022-10-04	26.1800	27.1100	26.1800	27.0700	+3.558%	220,883	+23.310%
2022-10-03	25.8500	26.2000	25.7300	26.1400	+12.045%	731,492	+27.697%
2022-09-30	23.3100	23.4200	23.1300	23.3300	-9.679%	179,216	+43.078%
2022-09-29	25.9200	26.0900	25.6700	25.8300	+5.817%	271,610	+29.230%
2022-09-28	24.3500	24.5050	24.0000	24.4100	-0.388%	179,961	+36.747%
2022-09-27	24.5300	24.6300	24.4550	24.5050	-7.072%	615,930	+36.217%
2022-09-26	26.4400	26.6100	26.3700	26.3700	+7.875%	205,829	+26.583%
2022-09-23	24.2450	24.5050	24.0450	24.4450	-10.491%	140,102	+36.551%
2022-09-22	27.2900	27.6100	27.2500	27.3100	+11.720%	204,657	+22.226%
2022-09-21	24.4650	24.5150	24.4000	24.4450	-0.478%	68,918	+36.551%
2022-09-20	24.5900	24.6550	24.4800	24.5625	+0.276%	256,440	+35.898%
2022-09-16	24.6000	24.6800	24.4700	24.4950	-0.830%	96,412	+36.273%
2022-09-15	24.7100	24.8450	24.6800	24.7000	-13.515%	105,065	+35.142%
2022-09-14	28.5400	28.6400	28.4500	28.5600	-0.279%	392,991	+16.877%
2022-09-13	29.3400	29.3800	28.6300	28.6400	-2.386%	101,954	+16.550%
2022-09-12	29.0500	29.3400	28.9800	29.3400	+1.487%	112,169	+13.770%
2022-09-09	28.8300	28.9600	28.7800	28.9100	+1.545%	136,741	+15.462%
2022-09-08	28.4800	28.5200	28.2600	28.4700	+0.211%	681,769	+17.246%
2022-09-07	28.4000	28.4200	28.2000	28.4100	-0.246%	549,960	+17.494%
2022-09-06	28.7200	28.8200	28.3500	28.4800	-0.801%	159,108	+17.205%
2022-09-05	28.7200	28.7700	28.6200	28.7100	-1.068%	85,921	+16.266%
2022-09-02	28.8200	29.0400	28.7200	29.0200	+0.904%	264,884	+15.024%
2022-09-01	28.9400	29.0000	28.6600	28.7600	-1.675%	1,014,009	+16.064%
2022-08-31	29.5000	29.5100	29.2400	29.2500	+0.343%	270,732	+14.120%
2022-08-30	29.4700	29.7000	29.0000	29.1500	-1.819%	326,547	+14.511%
2022-08-26	29.8200	30.2500	29.6300	29.6900	-0.369%	280,508	+12.428%
2022-08-25	29.7200	29.9700	29.6400	29.8000	+1.017%	251,421	+12.013%
2022-08-24	29.1600	29.5100	29.0700	29.5000	+0.443%	63,502	+13.153%
2022-08-23	29.1000	29.4300	29.0500	29.3700	+0.548%	140,694	+13.653%
2022-08-22	29.3900	29.4100	29.1500	29.2100	-0.680%	384,270	+14.276%
2022-08-19	29.7100	29.7600	29.3900	29.4100	+18.136%	1,163,612	+13.499%
2022-08-18	24.8600	24.8950	24.8000	24.8950	+0.121%	324,667	+34.083%
2022-08-17	24.8900	24.8950	24.7700	24.8650	-0.141%	139,890	+34.245%
2022-08-16	24.8800	25.0400	24.7950	24.9000	+0.090%	44,126	+34.056%
2022-08-15	24.8700	24.8750	24.7800	24.8775	+0.404%	171,762	+34.177%
2022-08-12	24.6300	24.7950	24.5950	24.7775	+0.599%	55,550	+34.719%
2022-08-11	24.5000	24.7300	24.4500	24.6300	+1.108%	70,113	+35.526%
2022-08-09	24.4900	24.5100	24.2600	24.3600	-17.703%	116,653	+37.028%
2022-08-08	29.4300	29.6800	29.4200	29.6000	+21.623%	146,600	+12.770%
2022-08-05	24.3300	24.4600	24.2850	24.3375	+1.385%	509,612	+37.155%
2022-08-03	23.7550	24.0050	23.7150	24.0050	+0.724%	113,879	+39.054%
2022-08-02	23.8100	23.8700	23.5900	23.8325	+0.137%	599,117	+40.061%
2022-08-01	24.0500	24.0600	23.6800	23.8000	-0.689%	202,780	+40.252%
2022-07-29	23.8850	24.0900	23.8750	23.9650	-18.068%	586,526	+39.286%
2022-07-28	29.2600	29.3600	29.0400	29.2500	+0.862%	389,708	+14.120%
2022-07-27	28.9000	29.0500	28.9000	29.0000	+21.010%	970,935	+15.103%
2022-07-26	24.1400	24.1900	23.9750	23.9650	-0.353%	283,688	+39.286%
2022-07-25	24.1100	24.1150	23.9150	24.0500	-0.228%	79,188	+38.794%
2022-07-22	24.2150	24.3400	24.0700	24.1050	-0.659%	709,317	+38.477%
2022-07-21	24.1250	24.4000	24.1000	24.2650	-16.009%	47,270	+37.564%
2022-07-20	28.9700	28.9900	28.7100	28.8900	+20.400%	307,763	+15.542%
2022-07-19	23.8700	24.0200	23.8000	23.9950	+0.293%	924,958	+39.112%
2022-07-18	24.0400	24.0500	23.8700	23.9250	+0.673%	174,301	+39.519%
2022-07-15	23.6550	23.8000	23.6050	23.7650	+0.126%	77,072	+40.459%
2022-07-14	23.9050	23.9050	23.6150	23.7350	-16.190%	162,603	+40.636%
2022-07-13	28.4600	28.4900	27.9800	28.3200	+18.222%	373,034	+17.867%
2022-07-12	23.8150	23.9650	23.7950	23.9550	-0.146%	81,168	+39.345%
2022-07-11	23.9500	24.1800	23.9300	23.9900	-18.374%	52,423	+39.141%
2022-07-08	29.1700	29.3900	29.0000	29.3900	+0.239%	99,685	+13.576%
2022-07-07	28.9200	29.4000	28.8600	29.3200	+2.769%	251,352	+13.847%
2022-07-06	28.5600	28.7500	28.5000	28.5300	+0.176%	350,696	+17.000%
2022-07-05	29.1100	29.1600	28.3800	28.4800	+18.716%	688,293	+17.205%
2022-07-04	24.0100	24.0100	23.8300	23.9900	-17.361%	52,631	+39.141%
2022-07-01	28.8700	29.1200	28.7800	29.0300	-0.446%	338,497	+14.984%
2022-06-30	29.1700	29.2800	28.9000	29.1600	+20.025%	548,584	+14.472%
2022-06-29	24.1400	24.4250	24.1400	24.2950	-18.528%	331,212	+37.395%
2022-06-28	30.0800	30.1200	29.7700	29.8200	+22.615%	335,955	+11.938%
2022-06-27	24.3600	24.4600	24.2400	24.3200	-18.004%	115,764	+37.253%
2022-06-24	29.4200	29.7000	29.3800	29.6600	+24.727%	530,711	+12.542%
2022-06-23	23.7200	23.8750	23.7000	23.7800	-18.534%	90,171	+40.370%
2022-06-22	28.9700	29.2200	28.7800	29.1900	-1.651%	157,024	+14.354%
2022-06-21	29.5000	29.7000	29.4700	29.6800	+24.392%	634,043	+12.466%
2022-06-20	23.8300	23.8900	23.7400	23.8600	-18.232%	129,118	+39.899%
2022-06-17	29.2100	29.5200	28.9900	29.1800	+0.586%	383,555	+14.393%
2022-06-16	29.4600	29.4700	28.9200	29.0100	+17.568%	472,761	+15.064%
2022-06-15	24.6750	24.7450	24.5000	24.6750	-16.779%	261,603	+35.279%
2022-06-14	29.7900	29.8300	29.4300	29.6500	+1.229%	504,498	+12.580%
2022-06-13	29.7900	29.8800	29.1400	29.2900	+16.693%	178,903	+13.964%
2022-06-08	25.0200	25.1000	24.9700	25.1000	-19.293%	531,147	+32.988%
2022-06-07	31.0500	31.2300	30.9400	31.1000	-0.575%	302,716	+7.331%
2022-06-06	31.1700	31.5800	31.1600	31.2800	+26.104%	223,516	+6.714%
2022-06-01	24.9000	25.0600	24.7750	24.8050	-0.101%	329,820	+34.570%
2022-05-31	24.9750	25.0500	24.8300	24.8300	-20.646%	569,036	+34.434%
2022-05-30	31.1800	31.3700	31.1700	31.2900	+28.448%	308,941	+6.679%
2022-05-27	24.1200	24.3600	24.0650	24.3600	+1.205%	67,864	+37.028%
2022-05-26	23.6250	24.1400	23.6000	24.0700	-19.228%	53,830	+38.679%
2022-05-25	30.0400	30.0400	29.6200	29.8000	+0.608%	343,044	+12.013%
2022-05-24	29.7500	29.8900	29.5300	29.6200	+22.625%	257,122	+12.694%
2022-05-23	24.1100	24.1550	23.9850	24.1550	-19.510%	81,591	+38.191%
2022-05-20	30.2400	30.3700	29.9600	30.0100	+0.401%	254,311	+11.230%
2022-05-19	29.4700	29.9000	29.3200	29.8900	+0.201%	277,750	+11.676%
2022-05-18	30.1400	30.2500	29.8100	29.8300	+23.532%	212,539	+11.901%

.dark-mode .W4xZBR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W4xZBR{ color: #333333; background-color: white; border: 2px solid #333333; }EIMIISHARES CORE EM IMI UCITS ETF USD (ACC)stock LSE

EIMI
ISHARES CORE EM IMI UCITS ETF USD (ACC)
stock LSE