Dark

EIMU
ISH CORE MSCI EM IMI ETF USD DIST
stock LSE

Inactive

Aug 2, 2024

4.70USD-2.287%(-0.11)58,946

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.7300	4.7400	4.7000	4.70000	-2.287%	58,946	0.000%
2024-08-01	4.8500	4.8600	4.8100	4.81000	-1.232%	331,629	-2.287%
2024-07-31	4.8500	4.8800	4.8400	4.87000	+2.096%	144,349	-3.491%
2024-07-30	4.8000	4.8000	4.7700	4.77000	-0.209%	140,681	-1.468%
2024-07-29	4.8200	4.8200	4.7700	4.78000	-0.209%	143,139	-1.674%
2024-07-26	4.7800	4.7900	4.7800	4.79000	+0.419%	73,368	-1.879%
2024-07-25	4.7600	4.7700	4.7400	4.77000	-0.625%	147,294	-1.468%
2024-07-24	4.8100	4.8200	4.8000	4.80000	-0.826%	69,514	-2.083%
2024-07-23	4.8300	4.8500	4.8300	4.84000	-0.206%	97,175	-2.893%
2024-07-22	4.8400	4.8600	4.8300	4.85000	+0.414%	62,630	-3.093%
2024-07-19	4.8600	4.8600	4.8300	4.83000	-1.227%	137,893	-2.692%
2024-07-18	4.9500	4.9600	4.8900	4.89000	-1.012%	773,970	-3.885%
2024-07-17	4.9600	4.9700	4.9400	4.94000	-0.803%	17,893	-4.858%
2024-07-16	4.9800	4.9900	4.9700	4.98000	-0.200%	50,025	-5.622%
2024-07-15	4.9900	5.0000	4.9900	4.99000	+0.605%	98,941	-5.812%
2024-07-10	4.9400	4.9600	4.9400	4.96000	+0.609%	209,423	-5.242%
2024-07-09	4.9400	4.9400	4.9300	4.93000	0.000%	89,668	-4.665%
2024-07-08	4.9200	4.9400	4.9200	4.93000	+0.407%	30,795	-4.665%
2024-07-05	4.9300	4.9300	4.9000	4.91000	0.000%	14,769	-4.277%
2024-07-04	4.9100	4.9200	4.9100	4.91000	+0.409%	116,202	-4.277%
2024-07-03	4.8300	4.9000	4.8300	4.89000	+1.452%	196,342	-3.885%
2024-07-02	4.8000	4.8100	4.7900	4.82000	0.000%	122,161	-2.490%
2024-07-01	4.8300	4.8600	4.8200	4.82000	-0.207%	11,349	-2.490%
2024-06-28	4.8300	4.8600	4.8200	4.83000	+0.835%	223,880	-2.692%
2024-06-27	4.7900	4.8100	4.7900	4.79000	0.000%	228,489	-1.879%
2024-06-26	4.8200	4.8200	4.7800	4.79000	0.000%	164,916	-1.879%
2024-06-25	4.8100	4.8200	4.7900	4.79000	-0.828%	81,577	-1.879%
2024-06-24	4.8000	4.8400	4.8000	4.83000	+0.416%	1,278,182	-2.692%
2024-06-21	4.8400	4.8400	4.8100	4.81000	-0.414%	472,111	-2.287%
2024-06-20	4.8700	4.8700	4.8300	4.83000	-0.617%	60,206	-2.692%
2024-06-19	4.8600	4.8700	4.8600	4.86000	+0.621%	71,874	-3.292%
2024-06-18	4.8000	4.8400	4.8000	4.83000	+1.046%	256,028	-2.692%
2024-06-17	4.7800	4.7800	4.7700	4.78000	+0.420%	427,507	-1.674%
2024-06-14	4.7800	4.7800	4.7500	4.76000	+0.211%	77,855	-1.261%
2024-06-13	4.7700	4.7900	4.7700	4.75000	-0.835%	11,137	-1.053%
2024-06-12	4.7400	4.7900	4.7300	4.79000	+1.915%	388,255	-1.879%
2024-06-11	4.7400	4.7400	4.7000	4.70000	-0.634%	230,484	0.000%
2024-06-10	4.7200	4.7300	4.7100	4.73000	0.000%	535,607	-0.634%
2024-06-07	4.7600	4.7600	4.7300	4.73000	-0.421%	443,291	-0.634%
2024-06-06	4.7500	4.7500	4.7400	4.75000	+0.636%	31,278	-1.053%
2024-06-05	4.6800	4.7200	4.6800	4.72000	+1.724%	150,544	-0.424%
2024-06-04	4.6300	4.6600	4.6300	4.64000	-1.695%	543,525	+1.293%
2024-06-03	4.7500	4.7500	4.7200	4.72000	+1.505%	70,785	-0.424%
2024-05-31	4.6600	4.6800	4.6500	4.65000	-1.483%	22,937	+1.075%
2024-05-30	4.6900	4.7100	4.6900	4.72000	0.000%	56,205	-0.424%
2024-05-29	4.7500	4.7600	4.7200	4.72000	-1.667%	154,857	-0.424%
2024-05-28	4.8200	4.8200	4.8000	4.80000	0.000%	28,713	-2.083%
2024-05-24	4.7800	4.8000	4.7800	4.80000	0.000%	4,016	-2.083%
2024-05-23	4.8200	4.8300	4.7900	4.80000	-0.621%	2,954	-2.083%
2024-05-22	4.8400	4.8400	4.8200	4.83000	0.000%	39,157	-2.692%
2024-05-21	4.8300	4.8400	4.8300	4.83000	-0.821%	127,703	-2.692%
2024-05-20	4.8700	4.8700	4.8500	4.87000	0.000%	245,783	-3.491%
2024-05-17	4.8500	4.8800	4.8500	4.87000	+0.412%	29,795	-3.491%
2024-05-16	4.8400	4.8600	4.8400	4.85000	+0.207%	252,653	-3.093%
2024-05-15	4.8000	4.8400	4.7900	4.84000	+1.255%	88,715	-2.893%
2024-05-14	4.7600	4.7800	4.7600	4.78000	+0.420%	67,898	-1.674%
2024-05-13	4.7400	4.7700	4.7400	4.76000	+0.634%	173,336	-1.261%
2024-05-10	4.7500	4.7500	4.7300	4.73000	+0.212%	120,766	-0.634%
2024-05-09	4.7100	4.7200	4.7000	4.72000	+0.212%	192,235	-0.424%
2024-05-08	4.7100	4.7100	4.7000	4.71000	-0.212%	180,937	-0.212%
2024-05-07	4.7200	4.7500	4.7000	4.72000	+0.855%	386,083	-0.424%
2024-05-02	4.6600	4.6800	4.6600	4.68000	+1.739%	66,157	+0.427%
2024-05-01	4.5600	4.6100	4.5600	4.60000	-0.217%	59,993	+2.174%
2024-04-30	4.6400	4.6400	4.6000	4.61000	-0.647%	24,487	+1.952%
2024-04-29	4.6300	4.6400	4.6300	4.64000	+1.089%	7,472	+1.293%
2024-04-26	4.5900	4.6000	4.5900	4.59000	+1.101%	23,274	+2.397%
2024-04-25	4.5400	4.5500	4.5300	4.54000	+0.221%	1,861,530	+3.524%
2024-04-24	4.5700	4.5700	4.5300	4.53000	+0.221%	10,000	+3.753%
2024-04-23	4.4900	4.5200	4.4900	4.52000	+1.345%	41,083	+3.982%
2024-04-22	4.4700	4.4700	4.4500	4.46000	+0.225%	86,075	+5.381%
2024-04-19	4.4200	4.4500	4.4200	4.45000	-0.670%	63,268	+5.618%
2024-04-18	4.5200	4.5200	4.4700	4.48000	+0.901%	233,977	+4.911%
2024-04-17	4.4600	4.4700	4.4400	4.44000	-0.157%	306,696	+5.856%
2024-04-16	4.4625	4.4655	4.4425	4.44700	-1.940%	30,441	+5.689%
2024-04-15	4.5610	4.5655	4.5260	4.53500	-0.286%	143,448	+3.638%
2024-04-12	4.6165	4.6165	4.5385	4.54800	-1.420%	438,725	+3.342%
2024-04-11	4.6395	4.6405	4.6125	4.61350	+0.239%	73,267	+1.875%
2024-04-10	4.6960	4.6980	4.5990	4.60250	-1.319%	240,345	+2.118%
2024-04-09	4.6625	4.6780	4.6600	4.66400	+0.312%	48,024	+0.772%
2024-04-08	4.6195	4.6540	4.6185	4.64950	+0.890%	26,830	+1.086%
2024-04-05	4.5975	4.6095	4.5965	4.60850	-1.190%	299,897	+1.985%
2024-04-04	4.6285	4.6655	4.6285	4.66400	+0.980%	70,193	+0.772%
2024-04-03	4.5865	4.6125	4.5865	4.61875	+0.136%	39,478	+1.759%
2024-04-02	4.6595	4.6595	4.6120	4.61250	+0.490%	37,601	+1.897%
2024-03-28	4.5840	4.5950	4.5690	4.59000	+0.669%	357,777	+2.397%
2024-03-27	4.5605	4.5655	4.5505	4.55950	-0.142%	63,626	+3.081%
2024-03-26	4.5820	4.5865	4.5635	4.56600	0.000%	66,986	+2.935%
2024-03-25	4.5645	4.5660	4.5640	4.56600	+0.093%	9,695	+2.935%
2024-03-22	4.5670	4.5670	4.5605	4.56175	-0.842%	41,631	+3.031%
2024-03-21	4.6285	4.6285	4.5965	4.60050	+1.277%	64,763	+2.163%
2024-03-20	4.5320	4.5425	4.5320	4.54250	+0.225%	20,899	+3.467%
2024-03-19	4.5260	4.5265	4.5175	4.53230	-0.505%	44,187	+3.700%
2024-03-18	4.5735	4.5785	4.5585	4.55530	+0.165%	61,645	+3.177%
2024-03-15	4.5485	4.5730	4.5485	4.54780	-0.649%	125,642	+3.347%
2024-03-14	4.6150	4.6150	4.5735	4.57750	+26.818%	116,114	+2.676%
2024-03-13	3.6125	3.6165	3.6080	3.60950	-0.559%	112,027	+30.212%
2024-03-12	3.6300	3.6300	3.6240	3.62980	+0.996%	126,618	+29.484%
2024-03-11	3.5815	3.5935	3.5760	3.59400	+0.546%	87,200	+30.774%
2024-03-08	3.5935	3.5965	3.5745	3.57450	-0.348%	88,433	+31.487%
2024-03-07	3.5765	3.5840	3.5735	3.58700	-21.664%	156,470	+31.029%
2024-03-06	4.5465	4.5770	4.5465	4.57900	+29.077%	519,124	+2.642%
2024-03-05	3.5600	3.5635	3.5460	3.54750	-21.973%	199,791	+32.488%
2024-03-04	4.5645	4.5645	4.5450	4.54650	+26.316%	204,929	+3.376%
2024-03-01	3.5755	3.6005	3.5755	3.59930	-19.864%	226,708	+30.581%
2024-02-29	4.5135	4.5135	4.4920	4.49150	+0.056%	669,195	+4.642%
2024-02-28	4.5190	4.5195	4.4890	4.48900	-1.384%	180,925	+4.700%
2024-02-27	4.5550	4.5730	4.5495	4.55200	+27.098%	192,024	+3.251%
2024-02-26	3.5935	3.5950	3.5790	3.58150	-21.351%	134,859	+31.230%
2024-02-23	4.5570	4.5635	4.5480	4.55380	+0.117%	2,297,292	+3.211%
2024-02-22	4.5650	4.5725	4.5470	4.54850	+27.089%	12,670	+3.331%
2024-02-21	3.5830	3.5830	3.5790	3.57900	+0.421%	103,644	+31.322%
2024-02-20	3.5775	3.5810	3.5610	3.56400	-0.350%	118,477	+31.874%
2024-02-19	3.5620	3.5765	3.5620	3.57650	-0.092%	77,790	+31.413%
2024-02-16	3.5800	3.5845	3.5785	3.57980	+0.774%	109,598	+31.292%
2024-02-15	3.5520	3.5570	3.5505	3.55230	+0.164%	328,513	+32.309%
2024-02-14	3.5175	3.5465	3.5175	3.54650	-19.389%	150,552	+32.525%
2024-02-13	4.4775	4.4800	4.3970	4.39950	-2.033%	375,512	+6.830%
2024-02-12	4.4390	4.4870	4.4390	4.49080	+1.395%	940	+4.658%
2024-02-09	4.4330	4.4380	4.4175	4.42900	+0.023%	1,540,471	+6.119%
2024-02-08	4.4545	4.4545	4.4230	4.42800	+25.778%	13,814	+6.143%
2024-02-07	3.5190	3.5240	3.5180	3.52050	-0.368%	176,643	+33.504%
2024-02-06	3.5230	3.5335	3.5190	3.53350	-18.583%	1,147,856	+33.013%
2024-02-05	4.3630	4.3680	4.3400	4.34000	+0.092%	37,594	+8.295%
2024-02-02	4.3970	4.3985	4.3360	4.33600	-0.363%	592,029	+8.395%
2024-02-01	4.3615	4.3675	4.3185	4.35180	-0.115%	225,489	+8.001%
2024-01-31	4.3300	4.3580	4.3265	4.35680	+0.399%	74,612	+7.877%
2024-01-30	4.3660	4.3660	4.3320	4.33950	+25.929%	50,319	+8.307%
2024-01-29	3.4465	3.4600	3.4460	3.44600	-21.414%	77,476	+36.390%
2024-01-26	4.3455	4.3885	4.3455	4.38500	+27.341%	56,230	+7.184%
2024-01-25	3.4370	3.4435	3.4340	3.44350	-20.030%	92,258	+36.489%
2024-01-23	4.3080	4.3230	4.2835	4.30600	+0.420%	835,941	+9.150%
2024-01-22	4.2900	4.3025	4.2825	4.28800	+26.546%	196,224	+9.608%
2024-01-19	3.3945	3.3945	3.3875	3.38850	+0.465%	80,195	+38.704%
2024-01-18	3.3745	3.3750	3.3725	3.37280	+0.876%	120,255	+39.350%
2024-01-17	3.3575	3.3575	3.3430	3.34350	-22.810%	190,249	+40.571%
2024-01-16	4.3465	4.3515	4.3235	4.33150	-1.351%	374,795	+8.507%
2024-01-15	4.4075	4.4075	4.3860	4.39080	-0.694%	17,628	+7.042%
2024-01-12	4.3960	4.4385	4.3945	4.42150	+28.633%	76,779	+6.299%
2024-01-11	3.4350	3.4350	3.4350	3.43730	+0.140%	25,576	+36.735%
2024-01-10	3.4460	3.4460	3.4325	3.43250	-21.775%	59,251	+36.926%
2024-01-09	4.4140	4.4140	4.3855	4.38800	-1.037%	17,974	+7.110%
2024-01-08	4.3985	4.4345	4.3940	4.43400	+27.031%	162,460	+5.999%
2024-01-05	3.4850	3.4920	3.4820	3.49050	-21.314%	343,170	+34.651%
2024-01-04	4.4425	4.4495	4.4255	4.43600	+26.616%	137,112	+5.951%
2024-01-03	3.5115	3.5115	3.5030	3.50350	-0.779%	181,945	+34.152%
2024-01-02	3.5240	3.5310	3.5240	3.53100	-0.127%	8,624	+33.107%
2023-12-29	3.5370	3.5370	3.5355	3.53550	-0.164%	65,342	+32.937%
2023-12-28	3.5325	3.5325	3.5325	3.54130	-20.670%	58,911	+32.720%
2023-12-27	4.4630	4.4705	4.4540	4.46400	+1.030%	27,384	+5.287%
2023-12-21	4.3900	4.4215	4.3900	4.41850	+0.558%	594,928	+6.371%
2023-12-20	4.4255	4.4255	4.3910	4.39400	-0.857%	27,378	+6.964%
2023-12-19	4.3925	4.4360	4.3920	4.43200	+28.037%	1,310,551	+6.047%
2023-12-18	3.4645	3.4645	3.4645	3.46150	-21.700%	80,830	+35.779%
2023-12-15	4.4310	4.4335	4.4080	4.42080	-0.106%	52,724	+6.316%
2023-12-14	4.3845	4.4260	4.3835	4.42550	+29.249%	27,918	+6.203%
2023-12-13	3.4250	3.4295	3.4250	3.42400	-20.461%	81,430	+37.266%
2023-12-12	4.3205	4.3230	4.2980	4.30480	+25.238%	154,234	+9.180%
2023-12-11	3.4385	3.4385	3.4385	3.43730	+0.476%	86,574	+36.735%
2023-12-08	3.4240	3.4240	3.4240	3.42100	-20.401%	23,922	+37.387%
2023-12-07	4.2880	4.3060	4.2850	4.29780	-0.244%	140,132	+9.358%
2023-12-06	4.3075	4.3175	4.3060	4.30830	+0.631%	7,949	+9.092%
2023-12-05	4.2905	4.2925	4.2750	4.28130	-0.597%	150,251	+9.780%
2023-12-04	4.3315	4.3380	4.3065	4.30700	+25.770%	128,755	+9.125%
2023-12-01	3.4170	3.4265	3.4170	3.42450	-0.096%	131,013	+37.246%
2023-11-30	3.4310	3.4335	3.4240	3.42780	-20.832%	246,785	+37.114%
2023-11-29	4.3395	4.3530	4.3315	4.32980	+26.233%	230,032	+8.550%
2023-11-28	3.4320	3.4320	3.4320	3.43000	-20.307%	58,248	+37.026%
2023-11-27	4.3095	4.3210	4.3040	4.30400	-0.532%	61,051	+9.201%
2023-11-24	4.3110	4.3295	4.3110	4.32700	+24.849%	3,786	+8.620%
2023-11-23	3.4745	3.4745	3.4645	3.46580	-19.779%	159,969	+35.611%
2023-11-22	4.3245	4.3400	4.3155	4.32030	+24.882%	955,920	+8.789%
2023-11-21	3.4765	3.4765	3.4650	3.45950	-20.544%	48,613	+35.858%
2023-11-20	4.3190	4.3540	4.3185	4.35400	+1.173%	91,185	+7.947%
2023-11-17	4.2895	4.3110	4.2885	4.30350	+0.326%	334,485	+9.213%
2023-11-16	4.3055	4.3220	4.2895	4.28950	+24.604%	217,733	+9.570%
2023-11-14	3.4050	3.4385	3.4050	3.44250	-18.065%	196,499	+36.529%
2023-11-13	4.1885	4.1915	4.1780	4.20150	+0.575%	126,236	+11.865%
2023-11-10	4.1545	4.1775	4.1545	4.17750	-0.708%	172,015	+12.507%
2023-11-09	4.2020	4.2100	4.1940	4.20730	-0.100%	38,630	+11.711%
2023-11-08	4.2085	4.2195	4.2000	4.21150	-0.508%	389,415	+11.599%
2023-11-07	4.2155	4.2330	4.2080	4.23300	+23.346%	312,771	+11.032%
2023-11-06	3.4240	3.4350	3.4240	3.43180	+0.965%	133,022	+36.954%
2023-11-03	3.4020	3.4035	3.3890	3.39900	+0.651%	151,419	+38.276%
2023-11-02	3.3625	3.3640	3.3625	3.37700	+1.738%	231,636	+39.177%
2023-11-01	3.2885	3.3200	3.2885	3.31930	+0.015%	120,254	+41.596%
2023-10-30	3.3450	3.3450	3.3450	3.31880	+0.357%	97,093	+41.617%
2023-10-27	3.3240	3.3240	3.3240	3.30700	+0.218%	61,530	+42.123%
2023-10-26	3.3025	3.3025	3.3005	3.29980	-18.378%	94,530	+42.433%
2023-10-25	4.0390	4.0460	4.0235	4.04280	+20.663%	20,908	+16.256%
2023-10-24	3.2885	3.3500	3.2885	3.35050	-16.805%	120,695	+40.278%
2023-10-23	4.0200	4.0285	3.9870	4.02730	+21.322%	262,929	+16.703%
2023-10-20	3.3370	3.3370	3.3240	3.31950	-1.293%	36,463	+41.588%
2023-10-19	3.3630	3.3630	3.3630	3.36300	-0.429%	51,667	+39.756%
2023-10-18	3.3990	3.4005	3.3795	3.37750	-1.228%	273,605	+39.156%
2023-10-17	3.4085	3.4180	3.4085	3.41950	-0.131%	94,121	+37.447%
2023-10-16	3.4010	3.4235	3.3930	3.42400	+0.249%	99,862	+37.266%
2023-10-13	3.4180	3.4235	3.4175	3.41550	-0.023%	75,945	+37.608%
2023-10-12	3.4165	3.4180	3.4165	3.41630	-18.607%	94,513	+37.576%
2023-10-11	4.1865	4.2130	4.1865	4.19730	+23.377%	218,190	+11.977%
2023-10-10	3.3810	3.4065	3.3785	3.40200	+1.522%	648,904	+38.154%
2023-10-09	3.3655	3.3655	3.3470	3.35100	-0.741%	49,771	+40.257%
2023-10-06	3.3650	3.3760	3.3540	3.37600	-16.905%	124,455	+39.218%
2023-10-05	4.0815	4.0815	4.0590	4.06280	+21.097%	81,138	+15.684%
2023-10-04	3.3625	3.3625	3.3625	3.35500	-1.076%	44,438	+40.089%
2023-10-03	3.4055	3.4105	3.3875	3.39150	-0.586%	141,133	+38.582%
2023-10-02	3.4150	3.4150	3.4095	3.41150	-18.219%	82,700	+37.769%
2023-09-29	4.1990	4.2050	4.1680	4.17150	+22.680%	103,867	+12.669%
2023-09-28	3.3905	3.3905	3.3905	3.40030	-18.095%	44,228	+38.223%
2023-09-27	4.1585	4.1630	4.1490	4.15150	+0.121%	205,396	+13.212%
2023-09-26	4.1725	4.1725	4.1455	4.14650	-1.227%	168,371	+13.349%
2023-09-25	4.2040	4.2040	4.1855	4.19800	-0.599%	618,229	+11.958%
2023-09-22	4.2140	4.2395	4.2130	4.22330	+24.398%	418,940	+11.287%
2023-09-21	3.4045	3.4045	3.3980	3.39500	-1.460%	85,374	+38.439%
2023-09-20	3.4370	3.4455	3.4355	3.44530	+0.534%	291,945	+36.418%
2023-09-19	3.4415	3.4415	3.4415	3.42700	-0.494%	63,570	+37.146%
2023-09-18	3.4595	3.4595	3.4380	3.44400	-0.821%	81,467	+36.469%
2023-09-14	3.4425	3.4680	3.4420	3.47250	-20.392%	115,472	+35.349%
2023-09-13	4.3410	4.3620	4.3385	4.36200	+0.161%	48,847	+7.749%
2023-09-12	4.3600	4.3600	4.3445	4.35500	+25.072%	90,258	+7.922%
2023-09-11	3.4810	3.4815	3.4795	3.48200	-19.516%	94,669	+34.980%
2023-09-08	4.3200	4.3315	4.3185	4.32630	+0.355%	185,044	+8.638%
2023-09-07	4.3335	4.3365	4.3055	4.31100	-1.181%	12,584	+9.023%
2023-09-06	4.3750	4.3905	4.3575	4.36250	-0.581%	259,026	+7.736%
2023-09-05	4.3800	4.3915	4.3770	4.38800	-0.735%	40,295	+7.110%
2023-09-04	4.4330	4.4350	4.4200	4.42050	+26.445%	73,404	+6.323%
2023-09-01	3.4720	3.4965	3.4720	3.49600	-19.978%	456,217	+34.439%
2023-08-31	4.3760	4.3915	4.3650	4.36880	+26.091%	273,454	+7.581%
2023-08-30	3.4820	3.4820	3.4675	3.46480	-1.076%	48,983	+35.650%
2023-08-29	3.4900	3.5040	3.4900	3.50250	+2.024%	63,410	+34.190%
2023-08-25	3.4360	3.4360	3.4215	3.43300	-20.962%	111,598	+36.906%
2023-08-23	4.3075	4.3430	4.3000	4.34350	+29.136%	43,243	+8.208%
2023-08-22	3.3640	3.3760	3.3630	3.36350	-21.257%	265,158	+39.735%
2023-08-21	4.2775	4.2790	4.2680	4.27150	-0.094%	50,723	+10.032%
2023-08-18	4.2905	4.2935	4.2560	4.27550	-0.876%	103,006	+9.929%
2023-08-17	4.3370	4.3470	4.3145	4.31330	-0.546%	61,162	+8.965%
2023-08-15	4.3685	4.3695	4.3270	4.33700	+25.973%	94,788	+8.370%
2023-08-14	3.4530	3.4530	3.4500	3.44280	-21.600%	252,934	+36.517%
2023-08-11	4.4375	4.4375	4.4000	4.39130	-2.144%	260,950	+7.030%
2023-08-10	4.4665	4.5085	4.4665	4.48750	+28.552%	55,826	+4.735%
2023-08-09	3.5080	3.5185	3.5080	3.49080	-21.174%	89,525	+34.640%
2023-08-08	4.4610	4.4610	4.4180	4.42850	+26.132%	206,662	+6.131%
2023-08-07	3.5120	3.5120	3.5120	3.51100	-0.995%	122,598	+33.865%
2023-08-04	3.5350	3.5355	3.5320	3.54630	+0.037%	230,657	+32.532%
2023-08-03	3.5400	3.5505	3.5195	3.54500	-20.950%	135,550	+32.581%
2023-08-02	4.5225	4.5300	4.4785	4.48450	-2.288%	543,843	+4.805%
2023-08-01	4.6205	4.6205	4.5895	4.58950	+27.175%	315,354	+2.408%
2023-07-31	3.5955	3.6075	3.5940	3.60880	-22.165%	155,133	+30.237%
2023-07-28	4.5935	4.6350	4.5905	4.63650	+30.521%	107,389	+1.370%
2023-07-27	3.5375	3.5645	3.5375	3.55230	+0.580%	63,908	+32.309%
2023-07-26	3.5240	3.5350	3.5240	3.53180	-0.465%	50,003	+33.077%
2023-07-25	3.5550	3.5550	3.5500	3.54830	-21.688%	82,374	+32.458%
2023-07-24	4.4740	4.5365	4.4740	4.53100	+1.098%	451,896	+3.730%
2023-07-21	4.4955	4.4955	4.4730	4.48180	+28.713%	246,021	+4.869%
2023-07-20	3.4825	3.4825	3.4825	3.48200	-22.905%	428,667	+34.980%
2023-07-19	4.5110	4.5305	4.5055	4.51650	+30.724%	234,295	+4.063%
2023-07-18	3.4565	3.4565	3.4480	3.45500	-23.655%	136,838	+36.035%
2023-07-17	4.5250	4.5340	4.5190	4.52550	+30.519%	573,953	+3.856%
2023-07-14	3.4685	3.4685	3.4685	3.46730	-0.058%	121,202	+35.552%
2023-07-13	3.4575	3.4700	3.4535	3.46930	-22.802%	171,768	+35.474%
2023-07-12	4.4210	4.4905	4.4210	4.49400	+31.982%	30,261	+4.584%
2023-07-11	3.4125	3.4125	3.4000	3.40500	-21.877%	78,678	+38.032%
2023-07-10	4.3425	4.3580	4.3365	4.35850	-0.076%	33,303	+7.835%
2023-07-07	4.3130	4.3650	4.3090	4.36180	+1.355%	462,077	+7.754%
2023-07-06	4.3665	4.3665	4.3000	4.30350	+24.296%	81,117	+9.213%
2023-07-05	3.4600	3.4605	3.4600	3.46230	-22.161%	27,238	+35.748%
2023-07-04	4.4425	4.4500	4.4425	4.44800	+0.570%	126,884	+5.665%
2023-07-03	4.4240	4.4395	4.4170	4.42280	+28.521%	389,032	+6.268%
2023-06-30	3.4460	3.4460	3.4460	3.44130	+0.116%	41,687	+36.576%
2023-06-29	3.4295	3.4345	3.4295	3.43730	-21.439%	34,094	+36.735%
2023-06-27	4.3640	4.3730	4.3640	4.37530	+0.818%	55,137	+7.421%
2023-06-26	4.3395	4.3575	4.3395	4.33980	+0.540%	4,149	+8.300%
2023-06-23	4.3420	4.3420	4.3160	4.31650	+25.469%	73,445	+8.885%
2023-06-22	3.4240	3.4405	3.4240	3.44030	-22.139%	93,526	+36.616%
2023-06-20	4.4500	4.4575	4.4135	4.41850	-1.395%	688,455	+6.371%
2023-06-19	4.4830	4.4830	4.4780	4.48100	+27.635%	71,954	+4.887%
2023-06-16	3.5125	3.5125	3.5120	3.51080	-0.445%	100,185	+33.873%
2023-06-15	3.5345	3.5345	3.5315	3.52650	-21.113%	237,689	+33.277%
2023-06-14	4.4320	4.4705	4.4320	4.47030	+26.745%	594,324	+5.138%
2023-06-13	3.5350	3.5350	3.5290	3.52700	+0.299%	37,704	+33.258%
2023-06-12	3.5145	3.5145	3.5145	3.51650	-19.980%	103,910	+33.656%
2023-06-09	4.3815	4.3985	4.3755	4.39450	+26.242%	176,112	+6.952%
2023-06-08	3.4840	3.4840	3.4745	3.48100	-20.225%	19,842	+35.019%
2023-06-07	4.3480	4.3810	4.3480	4.36350	+0.407%	264,619	+7.712%
2023-06-06	4.3170	4.3425	4.3120	4.34580	+0.796%	101,622	+8.150%
2023-06-05	4.3100	4.3195	4.3050	4.31150	+24.097%	308,594	+9.011%
2023-06-02	3.4435	3.4610	3.4435	3.47430	-18.117%	102,364	+35.279%
2023-06-01	4.1910	4.2430	4.1895	4.24300	+26.562%	167,290	+10.771%
2023-05-31	3.3950	3.3950	3.3525	3.35250	-20.613%	69,815	+40.194%
2023-05-30	4.2620	4.2805	4.2180	4.22300	-0.806%	267,518	+11.295%
2023-05-26	4.2260	4.2610	4.2190	4.25730	+24.939%	454,620	+10.399%
2023-05-25	3.4105	3.4195	3.4055	3.40750	-19.129%	109,725	+37.931%
2023-05-24	4.2325	4.2360	4.2090	4.21350	-1.955%	77,691	+11.546%
2023-05-22	4.2915	4.3045	4.2860	4.29750	+0.857%	7,224	+9.366%
2023-05-19	4.2615	4.2715	4.2570	4.26100	+0.212%	115,437	+10.303%
2023-05-18	4.2735	4.2795	4.2420	4.25200	+24.499%	104,852	+10.536%
2023-05-17	3.4110	3.4110	3.4110	3.41530	-19.904%	3,518	+37.616%
2023-05-16	4.2685	4.2685	4.2615	4.26400	+24.934%	8,771	+10.225%
2023-05-15	3.4160	3.4160	3.3995	3.41300	+1.087%	36,134	+37.709%
2023-05-12	3.3805	3.3805	3.3730	3.37630	-0.295%	38,255	+39.206%
2023-05-11	3.3735	3.3880	3.3735	3.38630	-20.761%	316,404	+38.795%
2023-05-10	4.2575	4.2830	4.2550	4.27350	+26.379%	35,214	+9.980%
2023-05-09	3.3850	3.3850	3.3850	3.38150	-21.076%	14,218	+38.992%
2023-05-05	4.2710	4.2845	4.2600	4.28450	+26.986%	76,915	+9.698%
2023-05-04	3.3815	3.3815	3.3800	3.37400	-20.148%	6,324	+39.301%
2023-05-03	4.2160	4.2270	4.2155	4.22530	+0.459%	238,887	+11.235%
2023-05-02	4.2595	4.2650	4.2060	4.20600	-1.499%	163,027	+11.745%
2023-04-28	4.2655	4.2700	4.2380	4.27000	+0.867%	437,173	+10.070%
2023-04-27	4.2175	4.2295	4.2175	4.23330	+0.637%	7,486	+11.024%
2023-04-26	4.2080	4.2080	4.2020	4.20650	+0.694%	7,836	+11.732%
2023-04-25	4.2025	4.2025	4.1820	4.17750	+22.868%	24,253	+12.507%
2023-04-24	3.4050	3.4050	3.3990	3.40000	-21.040%	83,698	+38.235%
2023-04-20	4.3005	4.3060	4.2885	4.30600	+0.121%	319,141	+9.150%
2023-04-19	4.3000	4.3010	4.2890	4.30080	-1.063%	39,371	+9.282%
2023-04-18	4.3435	4.3670	4.3435	4.34700	+23.941%	143,090	+8.121%
2023-04-17	3.5185	3.5185	3.5185	3.50730	-19.424%	29,036	+34.006%
2023-04-13	4.3195	4.3550	4.3195	4.35280	+25.913%	51,167	+7.976%
2023-04-12	3.4650	3.4815	3.4650	3.45700	-19.248%	91,465	+35.956%
2023-04-06	4.2700	4.2810	4.2625	4.28100	+0.415%	223,910	+9.787%
2023-04-05	4.3135	4.3135	4.2595	4.26330	-0.773%	178,650	+10.243%
2023-04-04	4.2900	4.3065	4.2895	4.29650	+24.015%	334,429	+9.391%
2023-04-03	3.4575	3.4660	3.4575	3.46450	-19.426%	11,189	+35.662%
2023-03-31	4.2885	4.3075	4.2880	4.29980	+0.100%	95,556	+9.307%
2023-03-30	4.2685	4.2955	4.2685	4.29550	+24.316%	774,684	+9.417%
2023-03-29	3.4375	3.4445	3.4375	3.45530	-18.353%	80,737	+36.023%
2023-03-28	4.2045	4.2340	4.1995	4.23200	+1.365%	102,287	+11.059%
2023-03-27	4.1960	4.1960	4.1680	4.17500	+21.738%	74,083	+12.575%
2023-03-24	3.4375	3.4375	3.4275	3.42950	-0.709%	239,953	+37.046%
2023-03-23	3.4345	3.4585	3.4345	3.45400	+1.112%	105,964	+36.074%
2023-03-22	3.3915	3.4160	3.3915	3.41600	-17.388%	44,629	+37.588%
2023-03-21	4.1310	4.1455	4.1300	4.13500	+23.470%	154,389	+13.664%
2023-03-20	3.3390	3.3490	3.3255	3.34900	-0.638%	163,163	+40.340%
2023-03-17	3.3765	3.3765	3.3655	3.37050	-0.590%	6,519	+39.445%
2023-03-16	3.3715	3.3880	3.3715	3.39050	-16.644%	22,696	+38.623%
2023-03-15	4.1200	4.1200	4.0595	4.06750	+18.655%	40,824	+15.550%
2023-03-14	3.4200	3.4330	3.4200	3.42800	-0.183%	47,889	+37.106%
2023-03-13	3.4370	3.4420	3.4370	3.43430	-18.318%	32,759	+36.855%
2023-03-10	4.1635	4.2045	4.1540	4.20450	-0.403%	503,639	+11.785%
2023-03-09	4.2260	4.2385	4.2185	4.22150	+17.085%	73,866	+11.335%
2023-03-08	3.6055	3.6055	3.6055	3.60550	-15.602%	18,955	+30.356%
2023-03-07	4.3320	4.3320	4.2750	4.27200	-1.589%	76,918	+10.019%
2023-03-06	4.3305	4.3355	4.3240	4.34100	+20.349%	3,734	+8.270%
2023-03-03	3.5925	3.6045	3.5925	3.60700	+1.292%	22,856	+30.302%
2023-03-01	3.5540	3.5680	3.5540	3.56100	+2.466%	25,842	+31.985%
2023-02-28	3.4790	3.4790	3.4790	3.47530	-0.932%	130,017	+35.240%
2023-02-27	3.5205	3.5205	3.5075	3.50800	-16.277%	40,780	+33.979%
2023-02-24	4.2540	4.2540	4.1900	4.19000	-1.880%	41,317	+12.172%
2023-02-22	4.2755	4.2905	4.2620	4.27030	-0.887%	118,444	+10.063%
2023-02-21	4.3430	4.3445	4.3085	4.30850	+19.438%	22,725	+9.087%
2023-02-17	3.6300	3.6300	3.6125	3.60730	-1.151%	9,090	+30.291%
2023-02-16	3.6475	3.6475	3.6475	3.64930	+0.510%	32,426	+28.792%
2023-02-15	3.5970	3.5970	3.5970	3.63080	-17.322%	32,251	+29.448%
2023-02-10	4.3845	4.4050	4.3825	4.39150	-1.221%	236,125	+7.025%
2023-02-09	4.4645	4.4770	4.4485	4.44580	+1.190%	151,386	+5.718%
2023-02-08	4.4420	4.4420	4.3935	4.39350	-0.068%	177,007	+6.976%
2023-02-07	4.4230	4.4250	4.3860	4.39650	-0.080%	138,982	+6.903%
2023-02-06	4.4090	4.4120	4.3805	4.40000	+18.445%	50,650	+6.818%
2023-02-03	3.7130	3.7150	3.7130	3.71480	-18.212%	7,024	+26.521%
2023-02-02	4.5590	4.5675	4.5400	4.54200	+0.254%	266,622	+3.479%
2023-02-01	4.5375	4.5445	4.5170	4.53050	+0.745%	30,240	+3.741%
2023-01-31	4.4850	4.4990	4.4545	4.49700	-0.718%	107,553	+4.514%
2023-01-30	4.5085	4.5315	4.5080	4.52950	+22.293%	20,554	+3.764%
2023-01-27	3.7140	3.7140	3.7140	3.70380	-0.342%	32,741	+26.897%
2023-01-26	3.7160	3.7160	3.7160	3.71650	-18.694%	3,592	+26.463%
2023-01-24	4.5505	4.5505	4.5400	4.57100	+25.319%	56,427	+2.822%
2023-01-20	3.6455	3.6485	3.6450	3.64750	-18.199%	8,268	+28.855%
2023-01-19	4.4525	4.4685	4.4295	4.45900	+23.810%	12,950	+5.405%
2023-01-18	3.6260	3.6260	3.6260	3.60150	-0.853%	31,551	+30.501%
2023-01-17	3.6295	3.6295	3.6295	3.63250	-18.453%	8,334	+29.387%
2023-01-16	4.4655	4.4655	4.4500	4.45450	+21.581%	25,741	+5.511%
2023-01-13	3.6570	3.6710	3.6570	3.66380	+0.178%	13,339	+28.282%

.dark-mode .SK7LqQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SK7LqQ{ color: #333333; background-color: white; border: 2px solid #333333; }EIMUISH CORE MSCI EM IMI ETF USD DISTstock LSE

EIMU
ISH CORE MSCI EM IMI ETF USD DIST
stock LSE