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%

77,519.06

+732.85

+0.95%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Milan - Delayed Quote EUR

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

44.86 -1.08 (-2.34%)

At close: October 30 at 5:35:21 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	45.09	45.17	44.74	44.85	44.85	81,422
Oct 29, 2026	45.83	46.17	45.81	45.93	45.93	39,761
Oct 28, 2026	46.62	46.67	46.40	46.53	46.53	150,997
Oct 27, 2026	45.46	46.11	45.46	46.04	46.04	85,929
Oct 26, 2026	44.83	45.47	44.67	45.34	45.34	75,489
Oct 23, 2026	45.34	45.52	45.17	45.52	45.52	76,777
Oct 22, 2026	45.42	45.85	45.29	45.36	45.36	72,845
Oct 21, 2026	46.51	46.77	46.37	46.58	46.58	60,867
Oct 20, 2026	46.19	46.55	45.85	46.39	46.39	49,931
Oct 19, 2026	46.69	46.85	46.50	46.72	46.72	122,560
Oct 16, 2026	46.63	46.70	46.25	46.37	46.37	84,357
Oct 15, 2026	46.35	46.90	46.11	46.81	46.81	142,942
Oct 14, 2026	48.03	48.14	47.74	47.78	47.78	137,440
Oct 13, 2026	48.03	48.31	47.91	48.12	48.12	87,465
Oct 12, 2026	48.94	49.00	48.63	48.74	48.74	74,575
Oct 9, 2026	48.81	49.08	48.80	48.90	48.90	51,578
Oct 8, 2026	48.79	48.83	48.58	48.59	48.59	90,217
Oct 7, 2026	49.55	49.70	49.12	49.41	49.41	66,856
Oct 6, 2026	50.05	50.11	49.85	49.89	49.89	125,837
Oct 5, 2026	49.97	50.28	49.92	50.16	50.16	99,113
Oct 2, 2026	48.85	49.37	48.81	49.13	49.13	78,087
Oct 1, 2026	48.62	48.64	48.09	48.37	48.37	84,736
Sep 30, 2026	48.46	48.63	48.21	48.28	48.28	92,806
Sep 29, 2026	48.52	48.79	48.26	48.58	48.58	61,340
Sep 28, 2026	48.42	48.50	48.04	48.13	48.13	165,386
Sep 25, 2026	48.69	48.87	48.53	48.70	48.70	119,395
Sep 24, 2026	48.60	48.77	48.37	48.37	48.37	87,047
Sep 23, 2026	49.13	49.16	48.75	48.87	48.87	83,605
Sep 22, 2026	48.81	49.33	48.64	49.19	49.19	96,675
Sep 21, 2026	48.56	48.97	48.49	48.97	48.97	97,822
Sep 18, 2026	47.97	48.03	47.67	47.69	47.69	130,272
Sep 17, 2026	47.26	47.80	47.24	47.80	47.80	36,201
Sep 16, 2026	47.15	47.26	46.97	47.19	47.19	60,125
Sep 15, 2026	46.86	46.99	46.58	46.71	46.71	107,447
Sep 14, 2026	47.26	47.30	46.73	47.03	47.03	683,211
Sep 11, 2026	47.72	48.15	47.64	48.02	48.02	97,196
Sep 10, 2026	48.19	48.22	47.35	47.51	47.51	120,759
Sep 9, 2026	48.56	48.62	48.14	48.28	48.28	41,417
Sep 8, 2026	48.29	48.63	48.10	48.56	48.56	43,260
Sep 7, 2026	48.61	48.62	48.33	48.42	48.42	38,669
Sep 4, 2026	47.78	48.29	47.72	48.24	48.24	101,165
Sep 3, 2026	47.19	47.54	47.13	47.54	47.54	56,955
Sep 2, 2026	47.21	47.53	46.90	47.49	47.49	100,772
Sep 1, 2026	47.97	48.03	47.42	47.69	47.69	113,428
Aug 31, 2026	47.65	47.70	47.37	47.38	47.38	55,086
Aug 28, 2026	47.71	47.88	47.63	47.83	47.83	81,323
Aug 27, 2026	47.63	47.78	47.38	47.56	47.56	32,962
Aug 26, 2026	47.47	47.52	47.31	47.38	47.38	64,539
Aug 25, 2026	46.92	47.15	46.76	47.10	47.10	68,176
Aug 24, 2026	46.64	46.82	46.26	46.46	46.46	72,982
Aug 21, 2026	47.16	47.34	46.99	47.15	47.15	153,148
Aug 20, 2026	46.80	46.87	46.19	46.62	46.62	124,862
Aug 19, 2026	46.40	46.87	46.34	46.49	46.49	131,892
Aug 18, 2026	47.11	47.13	46.33	46.37	46.37	145,742
Aug 17, 2026	47.63	48.06	47.56	48.01	48.01	94,114
Aug 14, 2026	47.55	47.56	47.14	47.14	47.14	43,929
Aug 13, 2026	47.22	47.65	47.12	47.44	47.44	109,323
Aug 12, 2026	46.90	47.38	46.85	47.22	47.22	88,211
Aug 11, 2026	46.55	46.82	46.41	46.67	46.67	160,223
Aug 10, 2026	46.58	46.65	46.28	46.41	46.41	90,571
Aug 7, 2026	46.31	46.88	46.20	46.55	46.55	147,112
Aug 6, 2026	46.17	46.69	45.93	46.56	46.56	117,682
Aug 5, 2026	46.88	46.97	46.55	46.78	46.78	85,400
Aug 4, 2026	46.04	46.74	45.83	46.72	46.72	99,308
Aug 3, 2026	45.78	45.88	44.99	45.46	45.46	118,833
Jul 31, 2026	46.01	46.28	45.15	45.36	45.36	193,505
Jul 30, 2026	43.67	44.85	43.43	44.76	44.76	144,205
Jul 29, 2026	44.27	44.50	43.82	43.99	43.99	167,979
Jul 28, 2026	44.78	44.96	44.38	44.93	44.93	136,874
Jul 27, 2026	46.25	46.35	45.26	45.37	45.37	97,570
Jul 24, 2026	45.93	46.35	45.59	45.87	45.87	100,295
Jul 23, 2026	46.85	47.02	46.06	46.15	46.15	80,564
Jul 22, 2026	46.38	46.70	46.10	46.65	46.65	86,475
Jul 21, 2026	46.50	46.81	46.37	46.75	46.75	54,856
Jul 20, 2026	45.28	45.94	45.18	45.79	45.79	205,276
Jul 17, 2026	44.79	45.32	44.38	45.29	45.29	152,820
Jul 16, 2026	46.47	46.56	45.85	46.24	46.24	79,185
Jul 15, 2026	47.40	47.40	46.62	46.80	46.80	148,963
Jul 14, 2026	46.38	47.00	46.33	46.89	46.89	89,789
Jul 13, 2026	46.60	46.88	46.50	46.77	46.77	142,437
Jul 10, 2026	47.71	47.93	47.44	47.87	47.87	66,812
Jul 9, 2026	47.11	47.80	47.03	47.73	47.73	85,100
Jul 8, 2026	46.95	47.47	46.05	46.73	46.73	111,625
Jul 7, 2026	47.38	47.48	46.76	46.79	46.79	100,133
Jul 6, 2026	48.19	48.51	48.08	48.51	48.51	74,822
Jul 3, 2026	48.18	48.42	48.06	48.36	48.36	78,242
Jul 2, 2026	47.26	48.03	47.00	47.31	47.31	119,259
Jul 1, 2026	48.22	48.41	47.92	48.27	48.27	146,412
Jun 30, 2026	48.44	48.90	48.32	48.83	48.83	123,984
Jun 29, 2026	48.07	48.26	47.33	47.74	47.74	119,391
Jun 26, 2026	48.58	48.58	47.30	48.16	48.16	178,529
Jun 25, 2026	49.38	49.53	48.40	48.72	48.72	96,344
Jun 24, 2026	48.67	48.80	48.30	48.54	48.54	82,648
Jun 23, 2026	48.31	48.92	48.07	48.45	48.45	221,352
Jun 22, 2026	50.38	51.00	50.28	50.73	50.73	138,621
Jun 19, 2026	50.00	50.06	49.74	49.80	49.80	52,393
Jun 18, 2026	49.71	50.34	49.63	50.16	50.16	139,860
Jun 17, 2026	49.11	49.23	48.81	49.22	49.22	178,154
Jun 16, 2026	48.88	49.13	48.51	48.58	48.58	114,360
Jun 15, 2026	48.65	49.13	48.65	49.13	49.13	97,989
Jun 12, 2026	47.05	47.94	46.94	47.86	47.86	77,026
Jun 11, 2026	46.03	46.58	45.88	46.42	46.42	120,489
Jun 10, 2026	46.27	46.62	45.46	45.94	45.94	154,503
Jun 9, 2026	47.31	47.40	46.06	46.10	46.10	143,541
Jun 8, 2026	46.00	46.69	45.68	46.46	46.46	152,080
Jun 5, 2026	47.21	49.40	46.53	46.55	46.55	160,652
Jun 4, 2026	48.41	48.46	47.69	48.25	48.25	81,297
Jun 3, 2026	49.25	49.38	48.81	48.92	48.92	103,587
Jun 2, 2026	49.01	49.49	48.96	49.49	49.49	57,120
Jun 1, 2026	48.90	49.03	48.48	48.96	48.96	115,251
May 29, 2026	48.28	48.38	47.95	47.98	47.98	89,778
May 28, 2026	47.38	47.99	47.25	47.96	47.96	94,517
May 27, 2026	47.80	48.46	47.74	47.84	47.84	152,870
May 26, 2026	47.46	47.98	47.32	47.80	47.80	96,051
May 25, 2026	47.15	47.50	47.00	47.40	47.40	105,499
May 22, 2026	46.50	46.58	46.25	46.58	46.58	75,159
May 21, 2026	45.95	46.19	45.79	45.94	45.94	66,384
May 20, 2026	45.10	45.92	45.08	45.85	45.85	132,263
May 19, 2026	45.27	45.40	44.67	44.99	44.99	113,733
May 18, 2026	45.67	46.15	45.46	45.54	45.54	277,071
May 15, 2026	46.12	46.22	45.50	45.88	45.88	169,785
May 14, 2026	46.83	47.20	46.67	47.17	47.17	92,854
May 13, 2026	46.58	46.83	46.22	46.79	46.79	70,361
May 12, 2026	46.22	46.28	45.42	45.54	45.54	108,410
May 11, 2026	46.92	47.21	46.78	47.21	47.21	123,422
May 8, 2026	46.68	47.08	46.53	47.05	47.05	99,682
May 7, 2026	47.09	47.24	46.62	46.75	46.75	112,381
May 6, 2026	46.24	46.94	46.17	46.79	46.79	128,331
May 5, 2026	45.13	45.82	45.10	45.81	45.81	110,703
May 4, 2026	45.19	45.35	44.67	44.94	44.94	142,533
Apr 30, 2026	43.92	44.38	43.91	44.29	44.29	59,453
Apr 29, 2026	44.40	44.42	44.00	44.02	44.02	62,616
Apr 28, 2026	44.33	44.36	43.79	43.83	43.83	64,297
Apr 27, 2026	44.51	44.59	44.33	44.38	44.38	72,700
Apr 24, 2026	44.11	44.44	43.95	44.39	44.39	106,515
Apr 23, 2026	43.89	44.08	43.65	44.06	44.06	120,695
Apr 22, 2026	43.97	44.38	43.83	44.38	44.38	79,783
Apr 21, 2026	44.10	44.25	43.64	43.76	43.76	110,735
Apr 20, 2026	43.76	43.97	43.55	43.85	43.85	144,649
Apr 17, 2026	43.30	44.55	43.27	44.38	44.38	101,488
Apr 16, 2026	43.55	43.56	43.20	43.47	43.47	81,974
Apr 15, 2026	43.08	43.19	42.93	43.12	43.12	272,658
Apr 14, 2026	42.67	43.08	42.67	43.02	43.02	72,012
Apr 13, 2026	42.07	42.31	41.96	42.26	42.26	62,907
Apr 10, 2026	42.30	42.49	42.23	42.40	42.40	71,475
Apr 9, 2026	41.99	42.03	41.69	42.02	42.02	56,344
Apr 8, 2026	42.22	42.58	41.99	42.17	42.17	142,003
Apr 7, 2026	40.44	40.72	39.81	39.96	39.96	83,123
Apr 2, 2026	39.65	40.51	39.40	40.08	40.08	134,891
Apr 1, 2026	40.65	40.69	40.15	40.63	40.63	144,988
Mar 31, 2026	38.99	39.40	38.84	39.31	39.31	131,340
Mar 30, 2026	39.32	39.63	39.17	39.52	39.52	88,195
Mar 27, 2026	39.83	39.83	39.20	39.35	39.35	98,391
Mar 26, 2026	40.15	40.15	39.69	39.74	39.74	79,575
Mar 25, 2026	40.59	40.75	40.31	40.69	40.69	96,498
Mar 24, 2026	40.08	40.19	39.59	39.98	39.98	77,492
Mar 23, 2026	38.82	41.60	38.34	40.13	40.13	170,145
Mar 20, 2026	40.74	40.78	39.73	39.73	39.73	153,655
Mar 19, 2026	40.95	41.08	40.16	40.47	40.47	92,046
Mar 18, 2026	42.19	42.31	41.29	41.33	41.33	75,931
Mar 17, 2026	41.45	41.83	41.33	41.62	41.62	82,260
Mar 16, 2026	41.06	41.52	40.85	41.31	41.31	131,380
Mar 13, 2026	40.55	41.22	40.47	40.72	40.72	84,352
Mar 12, 2026	41.47	41.53	40.40	40.65	40.65	64,557
Mar 11, 2026	41.56	41.74	41.24	41.42	41.42	65,668
Mar 10, 2026	41.34	41.79	41.03	41.65	41.65	133,700
Mar 9, 2026	40.03	40.71	39.85	40.71	40.71	112,236
Mar 5, 2026	41.42	41.69	40.57	40.81	40.81	88,079
Mar 4, 2026	40.51	41.55	40.31	41.49	41.49	193,873
Mar 3, 2026	42.04	42.06	40.28	40.93	40.93	329,467
Mar 2, 2026	42.81	43.10	42.53	42.92	42.92	211,086
Feb 27, 2026	43.58	43.65	43.09	43.40	43.40	187,573
Feb 26, 2026	44.30	44.30	43.20	43.57	43.57	118,296
Feb 25, 2026	43.78	44.08	43.74	43.90	43.90	91,756
Feb 24, 2026	43.20	43.70	43.12	43.64	43.64	100,142
Feb 23, 2026	42.99	43.26	42.80	42.94	42.94	167,477
Feb 20, 2026	42.65	43.18	42.51	43.13	43.13	115,315
Feb 19, 2026	42.65	42.69	42.33	42.52	42.52	74,452
Feb 18, 2026	42.36	42.73	42.29	42.72	42.72	102,868
Feb 17, 2026	42.26	42.31	41.77	42.13	42.13	96,416
Feb 16, 2026	42.42	42.47	42.15	42.19	42.19	133,390
Feb 13, 2026	42.06	42.10	41.60	42.01	42.01	127,916
Feb 12, 2026	42.52	42.72	42.00	42.07	42.07	125,962
Feb 11, 2026	42.00	42.41	41.88	42.24	42.24	129,797
Feb 10, 2026	41.72	41.85	41.60	41.81	41.81	115,185
Feb 9, 2026	41.62	41.77	41.27	41.77	41.77	147,045
Feb 6, 2026	40.74	41.47	40.74	41.46	41.46	76,070
Feb 5, 2026	41.15	41.18	40.60	40.99	40.99	87,035
Feb 4, 2026	41.68	41.75	41.12	41.21	41.21	95,531
Feb 3, 2026	41.63	41.74	41.44	41.53	41.53	89,570
Feb 2, 2026	40.13	41.09	40.09	41.06	41.06	104,982
Jan 30, 2026	41.02	41.35	40.92	41.07	41.07	56,189
Jan 29, 2026	41.62	41.75	40.95	41.15	41.15	95,493
Jan 28, 2026	41.65	41.67	41.38	41.47	41.47	108,506
Jan 27, 2026	41.17	41.22	41.08	41.13	41.13	131,231
Jan 26, 2026	40.78	40.95	40.63	40.88	40.88	77,024
Jan 23, 2026	41.17	41.17	40.75	40.90	40.90	99,285
Jan 22, 2026	40.83	41.10	40.81	41.06	41.06	80,725
Jan 21, 2026	40.39	40.85	40.28	40.76	40.76	104,219
Jan 20, 2026	40.44	40.51	39.97	40.31	40.31	124,167
Jan 19, 2026	40.82	40.90	40.76	40.83	40.83	75,524
Jan 16, 2026	41.00	41.00	40.68	40.77	40.77	91,193
Jan 15, 2026	40.74	41.15	40.72	41.14	41.14	104,144
Jan 14, 2026	40.62	40.66	40.35	40.54	40.54	77,980
Jan 13, 2026	40.35	40.60	40.32	40.56	40.56	67,252
Jan 12, 2026	40.16	40.51	40.06	40.49	40.49	95,533
Jan 9, 2026	39.90	40.28	39.87	40.28	40.28	135,991
Jan 8, 2026	39.85	39.98	39.81	39.91	39.91	49,871
Jan 7, 2026	40.13	40.13	39.92	40.04	40.04	87,895
Jan 6, 2026	39.90	40.27	39.82	40.19	40.19	59,239
Jan 5, 2026	39.69	39.78	39.56	39.76	39.76	102,345
Jan 2, 2026	39.06	39.28	39.00	39.13	39.13	88,417
Dec 30, 2025	38.21	38.41	38.19	38.41	38.41	35,905
Dec 29, 2025	38.17	38.20	37.97	38.13	38.13	54,518
Dec 23, 2025	37.76	37.87	37.69	37.83	37.83	48,086
Dec 22, 2025	37.85	37.98	37.74	37.81	37.81	51,836
Dec 19, 2025	37.46	37.81	37.44	37.79	37.79	42,779
Dec 18, 2025	37.10	37.47	37.07	37.47	37.47	43,768
Dec 17, 2025	37.33	37.42	36.94	36.94	36.94	63,004
Dec 16, 2025	37.06	37.17	36.90	37.02	37.02	73,267
Dec 15, 2025	37.56	37.69	37.42	37.54	37.54	63,514
Dec 12, 2025	37.98	38.01	37.40	37.46	37.46	64,750
Dec 11, 2025	37.67	37.82	37.58	37.79	37.79	83,640
Dec 10, 2025	38.01	38.12	37.99	38.07	38.07	110,266
Dec 9, 2025	38.10	38.46	37.83	38.01	38.01	41,375
Dec 8, 2025	38.10	38.16	37.97	38.03	38.03	34,235
Dec 5, 2025	38.19	38.35	38.13	38.16	38.16	94,323
Dec 4, 2025	37.81	37.85	37.70	37.83	37.83	20,470
Dec 3, 2025	37.79	37.83	37.62	37.72	37.72	37,310
Dec 2, 2025	37.90	38.00	37.83	37.85	37.85	114,656
Dec 1, 2025	37.79	37.97	37.69	37.97	37.97	103,193
Nov 28, 2025	37.89	38.10	37.83	38.10	38.10	30,379
Nov 27, 2025	37.94	37.97	37.87	37.88	37.88	38,332
Nov 26, 2025	37.83	38.03	37.77	37.96	37.96	49,425
Nov 25, 2025	37.67	37.76	37.35	37.54	37.54	68,070
Nov 24, 2025	37.39	37.71	37.19	37.67	37.67	111,795
Nov 21, 2025	37.08	37.28	36.87	37.22	37.22	89,055
Nov 20, 2025	38.28	38.33	37.94	37.94	37.94	43,963
Nov 19, 2025	37.69	38.04	37.65	37.85	37.85	57,508
Nov 18, 2025	37.68	37.87	37.55	37.87	37.87	56,413
Nov 17, 2025	38.38	38.43	38.17	38.33	38.33	128,768
Nov 14, 2025	38.13	38.65	37.87	38.65	38.65	98,787
Nov 13, 2025	38.99	39.03	38.47	38.51	38.51	71,740
Nov 12, 2025	38.97	39.04	38.72	38.89	38.89	58,210
Nov 11, 2025	38.73	38.81	38.66	38.77	38.77	65,150
Nov 10, 2025	38.78	38.83	38.65	38.81	38.81	52,920
Nov 7, 2025	38.41	38.42	37.78	37.88	37.88	81,271
Nov 6, 2025	38.80	38.87	38.38	38.44	38.44	95,724
Nov 5, 2025	38.47	38.92	38.44	38.92	38.92	74,921
Nov 4, 2025	38.71	38.99	38.55	38.83	38.83	84,190
Nov 3, 2025	39.11	39.27	39.03	39.13	39.13	73,686
Oct 31, 2025	38.87	38.94	38.76	38.83	38.83	78,955
Oct 30, 2025	38.92	38.99	38.80	38.94	38.94	80,772

Mobilize your Website

View Site in Mobile | Classic

Share by: