7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,661.85

+650.63

+0.84%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

iShares Core MSCI EM IMI UCITS ETF USD (Acc) (EIMI.L)

49.94 -1.30 (-2.54%)

At close: October 30 at 4:53:11 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	50.51	50.56	49.94	49.94	49.94	228,944
Oct 29, 2026	51.06	51.48	51.02	51.24	51.24	324,905
Oct 28, 2026	51.83	51.93	51.65	51.86	51.86	816,416
Oct 27, 2026	50.65	51.41	50.60	51.31	51.31	434,291
Oct 26, 2026	50.29	50.84	50.05	50.66	50.66	1,227,106
Oct 23, 2026	50.87	51.36	50.62	50.95	50.95	1,125,821
Oct 22, 2026	51.09	51.31	50.74	50.79	50.79	538,051
Oct 21, 2026	52.20	52.52	52.07	52.29	52.29	196,906
Oct 20, 2026	51.87	52.51	51.43	52.09	52.09	516,309
Oct 19, 2026	52.42	52.54	52.17	52.43	52.43	394,483
Oct 16, 2026	52.43	52.59	51.98	52.15	52.15	354,208
Oct 15, 2026	51.93	52.60	51.72	52.45	52.45	394,211
Oct 14, 2026	53.83	54.08	53.09	53.13	53.13	362,872
Oct 13, 2026	53.82	54.01	53.63	53.85	53.85	289,706
Oct 12, 2026	54.83	54.90	54.34	54.42	54.42	213,985
Oct 9, 2026	54.85	55.03	54.70	54.75	54.75	134,095
Oct 8, 2026	54.68	54.77	54.27	54.41	54.41	400,667
Oct 7, 2026	55.67	55.71	54.90	55.25	55.25	410,231
Oct 6, 2026	56.10	56.91	55.91	56.21	56.21	478,377
Oct 5, 2026	55.83	56.30	55.83	56.23	56.23	1,692,642
Oct 2, 2026	54.95	55.65	54.90	55.34	55.34	308,804
Oct 1, 2026	54.97	55.05	54.30	54.31	54.31	1,106,930
Sep 30, 2026	55.00	55.29	54.69	54.80	54.80	312,473
Sep 29, 2026	55.46	55.49	54.83	55.05	55.05	286,652
Sep 28, 2026	55.12	55.27	54.53	54.73	54.73	510,215
Sep 25, 2026	55.42	55.98	55.30	55.51	55.51	147,656
Sep 24, 2026	55.35	55.54	54.94	54.98	54.98	401,579
Sep 23, 2026	56.15	56.20	55.51	55.66	55.66	235,598
Sep 22, 2026	56.02	56.76	55.60	56.26	56.26	323,663
Sep 21, 2026	55.73	56.67	55.64	56.16	56.16	328,301
Sep 18, 2026	55.10	55.15	54.62	54.69	54.69	245,707
Sep 17, 2026	54.35	55.24	54.15	54.86	54.86	293,761
Sep 16, 2026	54.39	54.62	54.19	54.43	54.43	239,019
Sep 15, 2026	54.10	54.27	53.75	53.89	53.89	252,630
Sep 14, 2026	54.60	54.66	53.91	54.28	54.28	427,294
Sep 11, 2026	55.36	55.86	55.19	55.71	55.71	190,265
Sep 10, 2026	56.13	56.14	54.96	55.21	55.21	447,767
Sep 9, 2026	56.50	56.61	55.93	56.17	56.17	358,439
Sep 8, 2026	56.10	56.58	55.86	56.45	56.45	271,784
Sep 7, 2026	56.40	56.49	56.14	56.30	56.30	257,004
Sep 4, 2026	55.55	56.14	55.30	56.04	56.04	395,798
Sep 3, 2026	54.75	55.59	54.62	55.23	55.23	305,673
Sep 2, 2026	54.61	55.91	54.26	55.07	55.07	251,856
Sep 1, 2026	55.63	55.77	54.95	55.28	55.28	673,513
Aug 28, 2026	55.55	55.80	55.26	55.45	55.45	297,449
Aug 27, 2026	55.53	55.71	55.21	55.38	55.38	224,903
Aug 26, 2026	55.37	55.42	55.13	55.19	55.19	304,568
Aug 25, 2026	54.68	55.08	54.50	55.04	55.04	202,522
Aug 24, 2026	54.47	54.71	53.92	54.20	54.20	325,676
Aug 21, 2026	55.19	55.34	54.85	55.06	55.06	288,492
Aug 20, 2026	54.73	54.77	53.94	54.47	54.47	526,867
Aug 19, 2026	53.83	54.62	53.74	54.26	54.26	353,848
Aug 18, 2026	54.52	54.61	53.61	53.71	53.71	447,537
Aug 17, 2026	55.30	55.69	55.12	55.59	55.59	165,541
Aug 14, 2026	54.71	55.05	54.57	54.60	54.60	134,978
Aug 13, 2026	54.42	54.97	54.29	54.76	54.76	259,690
Aug 12, 2026	54.12	54.76	54.05	54.47	54.47	216,194
Aug 11, 2026	53.59	54.06	53.53	53.85	53.85	1,036,340
Aug 10, 2026	53.77	54.23	53.47	53.60	53.60	518,961
Aug 7, 2026	53.32	54.27	53.27	53.79	53.79	385,132
Aug 6, 2026	53.30	53.86	52.98	53.65	53.65	289,839
Aug 5, 2026	54.11	54.28	53.69	54.04	54.04	380,205
Aug 4, 2026	52.89	53.85	52.72	53.85	53.85	288,453
Aug 3, 2026	52.78	52.86	51.84	52.25	52.25	408,656
Jul 31, 2026	53.00	53.29	51.76	52.11	52.11	583,529
Jul 30, 2026	49.84	51.65	49.66	51.55	51.55	406,703
Jul 29, 2026	50.43	50.72	49.90	50.07	50.07	774,268
Jul 28, 2026	50.96	51.25	50.40	51.21	51.21	618,449
Jul 27, 2026	52.72	52.99	51.45	51.58	51.58	239,751
Jul 24, 2026	52.18	52.66	51.84	52.21	52.21	776,531
Jul 23, 2026	53.40	53.68	52.37	52.48	52.48	243,650
Jul 22, 2026	52.78	53.78	52.55	53.22	53.22	403,312
Jul 21, 2026	53.10	53.48	52.93	53.37	53.37	203,246
Jul 20, 2026	51.76	52.56	51.61	52.24	52.24	514,470
Jul 17, 2026	51.31	52.00	50.74	51.82	51.82	1,184,636
Jul 16, 2026	53.44	53.50	52.53	52.93	52.93	518,568
Jul 15, 2026	54.17	54.23	53.33	53.53	53.53	375,662
Jul 14, 2026	52.79	53.84	52.73	53.69	53.69	359,160
Jul 13, 2026	53.11	53.50	53.01	53.31	53.31	354,398
Jul 10, 2026	54.58	54.81	54.16	54.74	54.74	269,553
Jul 9, 2026	53.86	54.94	53.70	54.59	54.59	900,757
Jul 8, 2026	53.75	53.92	52.46	53.29	53.29	585,352
Jul 7, 2026	54.20	54.31	53.43	53.48	53.48	426,296
Jul 6, 2026	55.07	55.38	54.91	55.37	55.37	386,080
Jul 3, 2026	55.17	55.42	55.01	55.36	55.36	398,831
Jul 2, 2026	53.90	55.03	53.65	54.18	54.18	569,453
Jul 1, 2026	55.06	55.29	54.55	54.94	54.94	439,551
Jun 30, 2026	55.30	55.86	55.02	55.75	55.75	241,312
Jun 29, 2026	54.89	55.30	53.99	54.53	54.53	368,809
Jun 26, 2026	54.80	55.00	53.99	54.96	54.96	371,985
Jun 25, 2026	56.04	56.31	54.96	55.48	55.48	710,822
Jun 24, 2026	55.36	55.39	54.25	55.09	55.09	470,481
Jun 23, 2026	55.70	55.92	54.83	55.20	55.20	526,259
Jun 22, 2026	57.67	58.36	57.56	58.00	58.00	871,861
Jun 19, 2026	57.22	57.41	57.01	57.10	57.10	307,311
Jun 18, 2026	57.20	57.77	56.93	57.64	57.64	305,942
Jun 17, 2026	57.00	57.55	56.57	57.06	57.06	261,656
Jun 16, 2026	56.69	57.00	56.31	56.40	56.40	502,500
Jun 15, 2026	56.42	57.09	56.38	56.99	56.99	533,978
Jun 12, 2026	54.50	55.77	54.27	55.42	55.42	343,771
Jun 11, 2026	53.11	53.76	52.83	53.53	53.53	532,867
Jun 10, 2026	53.48	53.93	52.43	53.14	53.14	878,783
Jun 9, 2026	54.52	54.87	52.88	53.24	53.24	534,947
Jun 8, 2026	52.73	54.00	52.61	53.59	53.59	359,754
Jun 5, 2026	54.94	55.19	53.38	53.70	53.70	604,278
Jun 4, 2026	56.18	56.26	55.42	56.06	56.06	1,055,042
Jun 3, 2026	57.22	57.46	56.60	56.80	56.80	632,092
Jun 2, 2026	57.03	57.64	56.99	57.58	57.58	651,937
Jun 1, 2026	56.91	57.10	56.33	56.92	56.92	677,743
May 29, 2026	56.16	56.33	55.82	56.09	56.09	753,810
May 28, 2026	55.00	55.94	54.80	55.83	55.83	607,847
May 27, 2026	55.62	56.42	55.50	55.68	55.68	308,303
May 26, 2026	55.20	55.81	55.05	55.53	55.53	360,204
May 22, 2026	53.97	54.10	53.63	54.04	54.04	188,186
May 21, 2026	53.42	53.71	53.11	53.22	53.22	150,252
May 20, 2026	52.32	53.46	52.26	53.33	53.33	600,261
May 19, 2026	52.71	52.82	51.81	52.21	52.21	1,048,011
May 18, 2026	53.15	53.79	52.88	53.03	53.03	869,366
May 15, 2026	53.60	53.86	52.87	53.35	53.35	517,685
May 14, 2026	54.88	55.13	54.64	55.10	55.10	220,040
May 13, 2026	54.54	54.84	54.10	54.79	54.79	454,674
May 12, 2026	54.35	54.38	53.28	53.42	53.42	385,907
May 11, 2026	55.26	55.66	55.05	55.60	55.60	275,696
May 8, 2026	54.89	55.45	54.67	55.39	55.39	297,837
May 7, 2026	55.34	55.60	54.93	55.06	55.06	413,083
May 6, 2026	54.21	55.35	54.15	55.02	55.02	669,392
May 5, 2026	52.73	53.73	52.72	53.64	53.64	424,614
May 1, 2026	52.34	53.00	52.10	52.72	52.72	167,757
Apr 30, 2026	51.24	52.02	51.20	51.92	51.92	344,823
Apr 29, 2026	51.93	52.00	51.40	51.55	51.55	137,807
Apr 28, 2026	51.84	51.91	51.19	51.30	51.30	238,884
Apr 27, 2026	52.17	52.37	52.01	52.09	52.09	228,179
Apr 24, 2026	51.50	52.11	51.35	51.96	51.96	182,848
Apr 23, 2026	51.39	51.63	51.06	51.59	51.59	642,702
Apr 22, 2026	51.73	52.11	51.49	51.94	51.94	944,800
Apr 21, 2026	51.98	52.03	51.15	51.40	51.40	502,714
Apr 20, 2026	51.50	51.81	51.23	51.66	51.66	292,766
Apr 17, 2026	50.94	52.62	50.93	52.41	52.41	458,846
Apr 16, 2026	51.41	51.51	50.81	51.18	51.18	1,265,158
Apr 15, 2026	50.77	51.00	50.56	50.85	50.85	413,381
Apr 14, 2026	50.23	50.82	50.23	50.79	50.79	313,420
Apr 13, 2026	49.18	49.55	49.00	49.45	49.45	202,094
Apr 10, 2026	49.40	49.87	49.33	49.70	49.70	318,355
Apr 9, 2026	49.00	49.42	48.64	49.17	49.17	269,262
Apr 8, 2026	49.19	49.90	49.01	49.33	49.33	515,037
Apr 7, 2026	47.43	47.82	46.05	46.28	46.28	267,519
Apr 2, 2026	45.71	46.65	45.40	46.28	46.28	275,798
Apr 1, 2026	47.02	47.24	46.50	47.14	47.14	543,676
Mar 31, 2026	44.74	45.48	44.50	45.27	45.27	446,648
Mar 30, 2026	45.25	45.63	44.86	45.26	45.26	454,705
Mar 27, 2026	45.87	45.91	45.15	45.32	45.32	200,077
Mar 26, 2026	46.36	46.52	45.80	45.80	45.80	342,536
Mar 25, 2026	47.02	47.35	46.67	47.10	47.10	257,126
Mar 24, 2026	46.51	46.62	45.80	46.32	46.32	316,277
Mar 23, 2026	44.79	47.31	44.45	46.50	46.50	652,800
Mar 20, 2026	47.18	47.22	45.87	45.92	45.92	399,900
Mar 19, 2026	46.90	47.01	46.09	46.76	46.76	555,155
Mar 18, 2026	48.62	48.70	47.52	47.58	47.58	982,987
Mar 17, 2026	47.66	48.25	47.50	47.99	47.99	265,780
Mar 16, 2026	46.82	47.75	46.76	47.39	47.39	412,434
Mar 13, 2026	46.55	47.39	46.29	46.60	46.60	467,108
Mar 12, 2026	47.90	48.00	46.47	46.82	46.82	546,127
Mar 11, 2026	48.27	48.32	47.73	47.95	47.95	1,112,631
Mar 10, 2026	48.21	48.70	47.69	48.62	48.62	477,275
Mar 9, 2026	46.17	47.25	46.00	47.11	47.11	367,596
Mar 6, 2026	48.21	48.27	46.48	47.13	47.13	306,199
Mar 5, 2026	48.36	48.55	46.00	47.13	47.13	499,934
Mar 4, 2026	47.12	48.37	46.90	48.29	48.29	575,512
Mar 3, 2026	49.00	49.02	46.53	47.39	47.39	692,508
Mar 2, 2026	50.24	50.48	49.81	50.14	50.14	801,413
Feb 27, 2026	51.53	51.55	50.89	51.26	51.26	702,466
Feb 26, 2026	52.00	54.92	50.92	51.38	51.38	494,678
Feb 25, 2026	51.61	51.95	51.57	51.82	51.82	268,182
Feb 24, 2026	50.90	53.73	50.80	51.45	51.45	245,508
Feb 23, 2026	50.95	52.00	50.47	50.69	50.69	327,299
Feb 20, 2026	50.15	50.98	50.00	50.84	50.84	1,069,789
Feb 19, 2026	50.33	60.55	49.70	50.09	50.09	203,445
Feb 18, 2026	50.04	50.49	49.95	50.46	50.46	229,592
Feb 17, 2026	49.98	50.60	49.38	49.84	49.84	234,658
Feb 16, 2026	50.62	50.62	49.98	50.04	50.04	164,798
Feb 13, 2026	49.93	50.02	49.31	49.91	49.91	506,448
Feb 12, 2026	50.50	50.77	49.83	49.94	49.94	803,003
Feb 11, 2026	50.03	52.78	49.87	50.15	50.15	984,167
Feb 10, 2026	49.67	49.87	49.60	49.80	49.80	548,340
Feb 9, 2026	49.86	49.90	48.93	49.70	49.70	559,403
Feb 6, 2026	48.03	49.20	47.99	48.96	48.96	272,402
Feb 5, 2026	48.51	48.63	47.87	48.31	48.31	1,145,888
Feb 4, 2026	49.35	49.47	48.48	48.64	48.64	406,683
Feb 3, 2026	49.18	52.00	48.69	49.02	49.02	405,373
Feb 2, 2026	47.61	51.65	47.52	48.48	48.48	861,060
Jan 30, 2026	49.00	49.29	48.73	48.73	48.73	267,588
Jan 29, 2026	49.97	49.99	48.80	49.12	49.12	380,440
Jan 28, 2026	49.91	49.97	49.41	49.48	49.48	484,031
Jan 27, 2026	48.88	51.51	48.71	49.27	49.27	480,608
Jan 26, 2026	48.40	48.64	48.20	48.60	48.60	519,661
Jan 23, 2026	48.06	48.16	47.85	48.12	48.12	238,561
Jan 22, 2026	47.83	48.26	47.68	48.23	48.23	155,750
Jan 21, 2026	47.35	47.81	47.23	47.72	47.72	487,470
Jan 20, 2026	47.32	47.36	46.89	47.30	47.30	382,871
Jan 19, 2026	47.38	47.58	47.37	47.57	47.57	158,226
Jan 16, 2026	47.60	47.64	47.15	47.30	47.30	257,401
Jan 15, 2026	47.38	47.79	47.30	47.74	47.74	386,995
Jan 14, 2026	47.31	50.07	47.03	47.23	47.23	253,771
Jan 13, 2026	47.06	59.78	46.99	47.24	47.24	446,670
Jan 12, 2026	46.87	47.32	46.80	47.26	47.26	266,739
Jan 9, 2026	46.47	46.78	46.45	46.75	46.75	305,295
Jan 8, 2026	46.51	46.65	46.46	46.46	46.46	346,938
Jan 7, 2026	46.83	46.91	46.61	46.80	46.80	231,513
Jan 6, 2026	46.82	49.35	46.69	46.96	46.96	363,436
Jan 5, 2026	46.38	46.56	46.23	46.56	46.56	302,071
Jan 2, 2026	45.95	46.07	45.50	45.98	45.98	75,183
Dec 31, 2025	45.08	49.66	44.95	45.12	45.12	44,534
Dec 30, 2025	44.94	46.00	44.88	45.18	45.18	235,811
Dec 29, 2025	44.96	45.18	44.76	44.84	44.84	285,008
Dec 24, 2025	44.69	44.87	44.61	44.83	44.83	192,996
Dec 23, 2025	44.45	47.45	44.38	44.53	44.53	136,238
Dec 22, 2025	44.37	44.51	44.31	44.45	44.45	183,293
Dec 19, 2025	43.92	44.30	43.81	44.26	44.26	176,560
Dec 18, 2025	43.51	43.97	43.50	43.97	43.97	309,796
Dec 17, 2025	43.80	50.00	43.40	43.41	43.41	271,408
Dec 16, 2025	43.54	43.74	43.46	43.53	43.53	312,861
Dec 15, 2025	44.02	44.27	43.98	44.13	44.13	194,095
Dec 12, 2025	44.57	44.62	43.90	43.95	43.95	547,605
Dec 11, 2025	44.08	44.43	44.03	44.39	44.39	156,470
Dec 10, 2025	44.29	44.39	44.21	44.34	44.34	218,789
Dec 9, 2025	44.58	44.75	44.01	44.20	44.20	126,855
Dec 8, 2025	44.34	47.09	44.11	44.18	44.18	125,366
Dec 5, 2025	44.52	44.69	44.43	44.43	44.43	232,397
Dec 4, 2025	44.10	44.20	44.00	44.07	44.07	707,801
Dec 3, 2025	43.96	44.13	43.87	44.00	44.00	107,154
Dec 2, 2025	44.04	44.14	43.89	43.92	43.92	1,281,492
Dec 1, 2025	43.83	44.18	43.81	44.12	44.12	310,745
Nov 28, 2025	43.99	44.19	43.80	44.19	44.19	134,508
Nov 27, 2025	43.98	44.00	43.89	43.95	43.95	196,863
Nov 26, 2025	43.76	44.07	43.75	44.05	44.05	466,813
Nov 25, 2025	43.44	43.69	43.19	43.44	43.44	282,637
Nov 24, 2025	43.04	49.00	42.89	43.42	43.42	213,123
Nov 21, 2025	42.78	43.00	42.44	42.92	42.92	380,906
Nov 20, 2025	44.11	44.25	43.69	43.69	43.69	201,623
Nov 19, 2025	43.67	43.96	43.60	43.63	43.63	450,713
Nov 18, 2025	43.66	43.99	43.57	43.76	43.76	172,097
Nov 17, 2025	45.00	45.00	44.25	44.40	44.40	405,365
Nov 14, 2025	44.33	44.91	44.05	44.91	44.91	291,064
Nov 13, 2025	45.25	45.40	44.78	44.85	44.85	502,143
Nov 12, 2025	45.17	45.19	44.83	45.01	45.01	596,219
Nov 11, 2025	44.76	45.23	44.66	44.97	44.97	616,259
Nov 10, 2025	44.88	46.47	44.57	44.57	44.57	595,966
Nov 7, 2025	44.29	44.37	43.74	43.84	43.84	337,925
Nov 6, 2025	44.65	44.83	44.25	44.31	44.31	313,423
Nov 5, 2025	44.18	44.67	44.15	44.64	44.64	252,241
Nov 4, 2025	44.64	44.99	44.36	44.66	44.66	283,080
Nov 3, 2025	45.10	45.23	44.93	45.12	45.12	328,345
Oct 31, 2025	44.97	45.04	44.71	44.75	44.75	302,200
Oct 30, 2025	45.21	45.27	44.88	45.04	45.04	144,179

Mobilize your Website

View Site in Mobile | Classic

Share by: