1. Share Prices

  2. Ishares PLC ISHARES CORE EM IMI UCITS ETF USD (ACC) (EMIM)

2,766.00p+7.50 (+0.27%)16 Jan 2025, 17:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 15, 20252729.00p2758.00p2729.00p2758.50p132,910
Jan 14, 20252738.00p2757.47p2731.00p2738.00p391,450
Jan 13, 20252722.00p2724.00p2710.00p2711.00p83,846
Jan 10, 20252742.00p2746.00p2717.00p2725.00p642,109
Jan 9, 20252756.00p2768.74p2754.00p2757.00p66,717
Jan 8, 20252729.00p2752.00p2728.00p2749.00p264,818
Jan 7, 20252742.00p2762.80p2739.00p2746.00p142,954
Jan 6, 20252751.00p2777.68p2747.00p2754.00p215,807
Jan 3, 20252763.00p2763.00p2750.00p2756.00p89,680
Jan 2, 20252714.00p2759.00p2710.10p2757.00p131,889
Dec 31, 20242713.00p2727.00p2707.61p2724.00p94,618
Dec 30, 20242724.00p2725.00p2707.88p2719.00p207,972
Dec 27, 20242748.00p2749.00p2720.00p2727.00p146,166
Dec 24, 20242755.00p2760.00p2746.32p2752.00p58,394
Dec 23, 20242741.00p2748.54p2737.00p2747.00p211,885
Dec 20, 20242731.00p2740.00p2713.02p2731.00p155,505
Dec 19, 20242726.00p2740.00p2717.02p2739.00p122,707
Dec 18, 20242755.00p2761.00p2743.00p2743.00p561,058
Dec 17, 20242744.00p2745.00p2731.00p2741.00p297,142
Dec 16, 20242776.00p2781.00p2757.00p2760.00p249,540
Dec 13, 20242782.00p2788.41p2780.00p2783.00p178,121
Dec 12, 20242781.00p2786.52p2765.84p2775.50p103,754
Dec 11, 20242761.00p2769.52p2756.00p2768.00p439,896
Dec 10, 20242764.00p2772.00p2757.00p2760.00p806,220
Dec 9, 20242777.00p2814.60p2773.00p2799.00p1,400,732
Dec 6, 20242758.00p2762.00p2751.00p2754.00p310,881
Dec 5, 20242746.00p2758.00p2744.00p2758.00p97,320
Dec 4, 20242757.00p2764.98p2742.00p2745.00p170,373
Dec 3, 20242754.00p2762.68p2726.00p2746.00p410,602
Dec 2, 20242724.00p2743.00p2720.00p2738.00p660,853
Nov 29, 20242696.00p2727.00p2693.00p2727.00p164,696
Nov 28, 20242715.00p2716.00p2706.00p2708.00p141,314
Nov 27, 20242755.00p2757.81p2717.00p2718.00p252,924
Nov 26, 20242745.00p2753.00p2739.00p2748.00p101,789
Nov 25, 20242757.00p2760.00p2748.02p2752.00p142,863
Nov 22, 20242744.00p2758.00p2735.00p2750.00p189,372
Nov 21, 20242722.00p2733.00p2712.00p2732.00p162,666
Nov 20, 20242735.00p2738.00p2720.00p2721.00p65,551
Nov 19, 20242745.00p2748.00p2725.62p2736.00p123,408
Nov 18, 20242722.00p2732.00p2716.00p2730.50p110,982
Nov 15, 20242709.00p2722.00p2705.48p2714.00p110,937
Nov 14, 20242707.00p2716.00p2700.00p2708.00p156,485
Nov 13, 20242724.00p2730.59p2707.00p2708.00p119,499
Nov 12, 20242724.00p2728.01p2707.00p2722.00p66,506
Nov 11, 20242765.00p2770.00p2745.00p2745.00p86,404
Nov 8, 20242790.00p2794.00p2747.00p2751.00p173,520
Nov 7, 20242791.00p2808.00p2789.00p2801.00p189,807
Nov 6, 20242785.00p2785.00p2753.54p2765.00p242,472
Nov 5, 20242776.00p2782.64p2766.00p2777.00p299,812
Nov 4, 20242747.00p2770.00p2744.00p2764.00p2,323,823
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC321.5017.12
Raspberry Pi Holdings PLC667.5011.53
Watches Of Switzerland Group PLC523.008.10
Bakkavor Group PLC153.006.99
Deliveroo PLC137.906.57
Burberry Group PLC1,009.004.89

Fallers

CompanyPrice% Chg
Safestore Holdings PLC597.50-10.08
Dunelm Group PLC968.50-5.97
Jd Sports Fashion PLC87.74-5.53
Taylor Wimpey PLC109.20-4.50
B&M European Value Retail S.A.308.40-4.22
Big Yellow Group PLC875.00-3.53