Ish Msci Em Imi (EIMU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4.745 | 0.07 | 1.41 | 4.7495 | 4.76075 | 4.72975 | 30682 |
| 1738085400 | 4.679 | -0.01 | -0.15 | 4.6745 | 4.7035 | 4.49225 | 362728 |
| 1737999000 | 4.686 | -0.1 | -2.07 | 4.6929999 | 4.716 | 4.6585 | 691350 |
| 1737739800 | 4.785 | 0.04 | 0.81 | 4.7715 | 4.8099999 | 4.75625 | 106889 |
| 1737653400 | 4.7465 | 0.01 | 0.21 | 4.7405 | 4.7815 | 4.724 | 36990 |
| 1737567000 | 4.7365 | -0 | -0.05 | 4.7275 | 4.76125 | 4.717 | 897928 |
| 1737480600 | 4.739 | -0.03 | -0.72 | 4.747 | 4.74925 | 4.71175 | 168347 |
| 1737394200 | 4.77325 | 0.05 | 1.05 | 4.7445 | 4.797 | 4.70575 | 197190 |
| 1737135000 | 4.7234999 | 0.04 | 0.77 | 4.688 | 4.739 | 4.68375 | 44354 |
| 1737048600 | 4.6875 | 0.02 | 0.37 | 4.694 | 4.7615 | 4.678 | 106073 |
| 1736962200 | 4.67 | 0.05 | 1.14 | 4.6235 | 4.712 | 4.48175 | 253391 |
| 1736875800 | 4.6175 | 0.06 | 1.28 | 4.6255 | 4.705 | 4.5975 | 79421 |
| 1736789400 | 4.5592499 | -0.05 | -1.04 | 4.573 | 4.74875 | 4.5165 | 26764 |
| 1736530200 | 4.607 | -0.08 | -1.75 | 4.6615 | 4.745 | 4.598 | 46355 |
| 1736443800 | 4.68925 | -0.01 | -0.19 | 4.6805 | 4.7015 | 4.67 | 25283 |
| 1736357400 | 4.698 | -0.05 | -1.03 | 4.708 | 4.737 | 4.66325 | 69431 |
| 1736271000 | 4.7467499 | -0.03 | -0.59 | 4.761 | 4.782 | 4.736 | 145919 |
| 1736184600 | 4.775 | 0.04 | 0.82 | 4.7415 | 4.819 | 4.73825 | 102162 |
| 1735925400 | 4.736 | 0.02 | 0.46 | 4.7365 | 4.743 | 4.71725 | 58892 |
| 1735839000 | 4.7145 | -0.01 | -0.30 | 4.711 | 4.7245 | 4.699 | 135545 |
| 1735666200 | 4.7285 | 0.02 | 0.41 | 4.7154999 | 4.73275 | 4.7015 | 103591 |
| 1735579800 | 4.709 | -0.04 | -0.85 | 4.74 | 4.78975 | 4.697 | 45856 |
| 1735320600 | 4.7495 | -0.03 | -0.66 | 4.763 | 4.7695 | 4.72625 | 25850 |
| 1735061400 | 4.78125 | 0.03 | 0.54 | 4.7815 | 4.78725 | 4.77125 | 5301 |
| 1734975000 | 4.7554999 | -0 | -0.05 | 4.763 | 4.77125 | 4.7415 | 10232 |
| 1734715800 | 4.758 | -0 | -0.01 | 4.7245 | 4.76025 | 4.69625 | 57981 |
| 1734629400 | 4.7585 | -0.06 | -1.28 | 4.752 | 4.776 | 4.73925 | 34549 |
| 1734543000 | 4.82 | 0 | 0.01 | 4.839 | 4.848 | 4.81775 | 11843 |
| 1734456600 | 4.81975 | -0.03 | -0.56 | 4.8185 | 4.82175 | 4.798 | 263736 |
| 1734370200 | 4.847 | -0.01 | -0.18 | 4.8515 | 4.87475 | 4.8315 | 22526 |
| 1734111000 | 4.8557499 | -0.02 | -0.43 | 4.8655 | 4.881 | 4.84275 | 102044 |
| 1734024600 | 4.87675 | -0 | -0.05 | 4.9135 | 4.92275 | 4.581 | 43633 |
| 1733938200 | 4.87925 | 0.01 | 0.26 | 4.8665 | 4.916 | 4.8572499 | 1534085 |
| 1733851800 | 4.86675 | -0.09 | -1.77 | 4.8735 | 4.893 | 4.86225 | 100419 |
| 1733765400 | 4.9545 | 0.1 | 1.99 | 4.8975 | 4.978 | 4.8945 | 171198 |
| 1733506200 | 4.858 | -0.01 | -0.12 | 4.87 | 4.89375 | 4.845 | 8847 |
| 1733419800 | 4.8637499 | 0.03 | 0.71 | 4.841 | 4.88325 | 4.83625 | 4338 |
| 1733333400 | 4.8295 | 0.02 | 0.40 | 4.837 | 4.85525 | 4.8095 | 96872 |
| 1733247000 | 4.81025 | 0.02 | 0.43 | 4.824 | 4.83825 | 4.7627499 | 197695 |
| 1733160600 | 4.7895 | 0 | 0.01 | 4.779 | 4.81325 | 4.76425 | 2167559 |
| 1732901400 | 4.789 | 0.04 | 0.83 | 4.747 | 4.789 | 4.71425 | 723924 |
| 1732815000 | 4.7495 | -0.02 | -0.41 | 4.7495 | 4.753 | 4.74375 | 2132377 |
| 1732728600 | 4.769 | -0 | -0.03 | 4.8055 | 4.82075 | 4.7605 | 25722 |
| 1732642200 | 4.7705 | -0.02 | -0.31 | 4.7645 | 4.81225 | 4.7545 | 61321 |
| 1732555800 | 4.7855 | 0.02 | 0.40 | 4.7945 | 4.808 | 4.7795 | 171565 |
| 1732296600 | 4.7665 | 0 | 0.06 | 4.771 | 4.78075 | 4.74525 | 48376 |
| 1732210200 | 4.7634999 | 0 | 0.09 | 4.7645 | 4.77325 | 4.72875 | 68969 |
| 1732123800 | 4.759 | -0.04 | -0.73 | 4.8005 | 4.80525 | 4.75025 | 17202 |
| 1732037400 | 4.7939999 | 0.02 | 0.33 | 4.815 | 4.8179999 | 4.75875 | 7158 |
| 1731951000 | 4.7779999 | 0.04 | 0.76 | 4.7565 | 4.781 | 4.74425 | 74661 |
| 1731691800 | 4.742 | -0.02 | -0.43 | 4.753 | 4.9105 | 4.6215 | 10427 |
| 1731605400 | 4.76225 | -0.01 | -0.14 | 4.747 | 4.7815 | 4.733 | 174103 |
| 1731519000 | 4.769 | -0.03 | -0.56 | 4.8 | 4.9355 | 4.6435 | 22233 |
| 1731432600 | 4.796 | -0.09 | -1.90 | 4.829 | 4.836 | 4.79175 | 1289426 |
| 1731346200 | 4.889 | -0.03 | -0.68 | 4.9335 | 4.954 | 4.88525 | 42143 |
| 1731087000 | 4.92225 | -0.11 | -2.24 | 5.0039999 | 5.0145 | 4.917 | 484737 |
| 1731000600 | 5.035 | 0.11 | 2.20 | 4.993 | 5.049 | 4.8724999 | 92163 |
| 1730914200 | 4.92675 | -0.07 | -1.42 | 4.9595 | 4.976 | 4.8945 | 112006 |
| 1730827800 | 4.99775 | 0.04 | 0.88 | 4.985 | 5.0085 | 4.96175 | 123324 |
| 1730741400 | 4.954 | 0.02 | 0.51 | 4.9245 | 4.9685 | 4.9245 | 21075 |
| 1730482200 | 4.929 | 0.04 | 0.82 | 4.9225 | 4.9494999 | 4.9185 | 58216 |
| 1730395800 | 4.88875 | -0.04 | -0.73 | 4.902 | 4.92025 | 4.8705 | 238800 |
| 1730309400 | 4.92475 | -0.04 | -0.89 | 4.9405 | 4.94825 | 4.90925 | 154253 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
