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%

77,925.00

+664.07

+0.86%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Amsterdam - Delayed Quote EUR

iShares Core MSCI EM IMI UCITS ETF USD (Acc) (EMIM.AS)

44.85 -1.09 (-2.37%)

At close: October 30 at 5:37:24 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	45.08	45.19	44.74	44.85	44.85	76,284
Oct 29, 2026	45.85	46.16	45.83	45.94	45.94	31,847
Oct 28, 2026	46.62	46.67	46.40	46.53	46.53	82,477
Oct 27, 2026	45.45	46.13	45.45	46.05	46.05	66,690
Oct 26, 2026	44.83	45.48	44.50	45.33	45.33	84,140
Oct 23, 2026	45.34	45.51	45.19	45.51	45.51	68,436
Oct 22, 2026	45.42	45.84	45.28	45.33	45.33	78,141
Oct 21, 2026	46.50	46.78	46.37	46.58	46.58	65,844
Oct 20, 2026	46.19	46.56	45.85	46.38	46.38	60,673
Oct 19, 2026	46.72	46.85	46.53	46.71	46.71	60,325
Oct 16, 2026	46.65	46.72	46.24	46.37	46.37	61,471
Oct 15, 2026	46.35	46.92	46.12	46.80	46.80	100,618
Oct 14, 2026	48.13	48.18	47.75	47.78	47.78	50,792
Oct 13, 2026	48.03	48.31	47.92	48.12	48.12	78,359
Oct 12, 2026	48.92	49.00	48.63	48.73	48.73	162,083
Oct 9, 2026	48.85	49.08	48.81	48.91	48.91	70,280
Oct 8, 2026	48.85	48.85	48.58	48.58	48.58	59,012
Oct 7, 2026	49.56	49.72	49.12	49.38	49.38	58,816
Oct 6, 2026	50.04	50.12	49.86	49.90	49.90	179,730
Oct 5, 2026	49.97	50.25	49.90	50.16	50.16	108,989
Oct 2, 2026	48.86	49.36	48.83	49.06	49.06	57,995
Oct 1, 2026	48.62	48.63	48.12	48.35	48.35	57,169
Sep 30, 2026	48.47	48.63	48.18	48.28	48.28	43,108
Sep 29, 2026	48.49	48.72	48.33	48.58	48.58	62,294
Sep 28, 2026	48.42	48.56	48.03	48.13	48.13	126,949
Sep 25, 2026	48.70	48.88	48.53	48.70	48.70	55,360
Sep 24, 2026	48.59	48.78	48.35	48.35	48.35	81,483
Sep 23, 2026	49.13	49.15	48.75	48.84	48.84	48,939
Sep 22, 2026	48.83	49.35	48.62	49.19	49.19	86,658
Sep 21, 2026	48.58	48.95	48.49	48.94	48.94	82,581
Sep 18, 2026	47.97	48.03	47.67	47.68	47.68	97,194
Sep 17, 2026	47.31	47.79	47.23	47.79	47.79	52,230
Sep 16, 2026	47.15	47.28	46.96	47.19	47.19	48,224
Sep 15, 2026	46.87	46.99	46.58	46.69	46.69	78,876
Sep 14, 2026	47.27	47.31	46.74	47.01	47.01	101,070
Sep 11, 2026	47.73	48.15	47.65	48.02	48.02	76,924
Sep 10, 2026	48.20	48.24	47.35	47.47	47.47	114,307
Sep 9, 2026	48.58	48.60	48.13	48.32	48.32	64,274
Sep 8, 2026	48.29	48.63	48.12	48.56	48.56	62,754
Sep 7, 2026	48.58	48.60	48.31	48.41	48.41	57,287
Sep 4, 2026	47.79	48.29	47.71	48.19	48.19	123,230
Sep 3, 2026	47.19	47.53	47.12	47.53	47.53	82,051
Sep 2, 2026	47.23	47.55	46.90	47.48	47.48	98,310
Sep 1, 2026	47.96	48.03	47.40	47.64	47.64	119,495
Aug 31, 2026	47.65	47.71	47.35	47.38	47.38	126,122
Aug 28, 2026	47.70	47.90	47.63	47.81	47.81	79,329
Aug 27, 2026	47.63	47.79	47.38	47.56	47.56	80,107
Aug 26, 2026	47.47	47.51	47.30	47.38	47.38	78,332
Aug 25, 2026	46.90	47.17	46.77	47.15	47.15	55,592
Aug 24, 2026	46.64	46.87	46.26	46.45	46.45	100,498
Aug 21, 2026	47.16	47.30	46.99	47.13	47.13	80,225
Aug 20, 2026	46.80	46.87	46.15	46.64	46.64	104,489
Aug 19, 2026	46.40	46.88	46.32	46.50	46.50	79,598
Aug 18, 2026	47.11	47.13	46.32	46.37	46.37	125,692
Aug 17, 2026	47.65	48.05	47.54	47.97	47.97	61,849
Aug 14, 2026	47.35	47.56	47.14	47.14	47.14	59,361
Aug 13, 2026	47.22	47.60	47.12	47.49	47.49	78,633
Aug 12, 2026	46.90	47.35	46.87	47.22	47.22	90,998
Aug 11, 2026	46.50	47.03	46.41	46.67	46.67	160,102
Aug 10, 2026	46.58	46.66	46.28	46.38	46.38	93,595
Aug 7, 2026	46.30	46.90	46.19	46.51	46.51	137,404
Aug 6, 2026	46.18	46.69	45.94	46.56	46.56	79,303
Aug 5, 2026	46.88	46.99	46.55	46.79	46.79	71,250
Aug 4, 2026	46.04	46.75	45.83	46.75	46.75	104,494
Aug 3, 2026	45.78	45.87	44.96	45.46	45.46	108,974
Jul 31, 2026	46.03	46.25	45.20	45.31	45.31	166,923
Jul 30, 2026	43.67	44.80	43.44	44.72	44.72	121,148
Jul 29, 2026	44.29	44.55	43.81	44.03	44.03	107,789
Jul 28, 2026	44.78	44.97	44.37	44.91	44.91	177,893
Jul 27, 2026	46.26	46.35	45.23	45.33	45.33	126,682
Jul 24, 2026	45.93	46.28	45.58	45.86	45.86	118,086
Jul 23, 2026	46.85	47.03	46.06	46.09	46.09	123,926
Jul 22, 2026	46.28	46.68	46.08	46.63	46.63	107,695
Jul 21, 2026	46.50	46.79	46.39	46.77	46.77	76,831
Jul 20, 2026	45.28	45.93	45.18	45.78	45.78	142,316
Jul 17, 2026	44.79	45.37	44.35	45.29	45.29	171,545
Jul 16, 2026	46.49	46.49	45.87	46.24	46.24	88,538
Jul 15, 2026	47.40	47.42	46.65	46.78	46.78	85,776
Jul 14, 2026	46.38	47.01	46.33	46.92	46.92	62,542
Jul 13, 2026	46.60	46.91	46.50	46.79	46.79	94,282
Jul 10, 2026	47.67	47.94	47.44	47.90	47.90	72,233
Jul 9, 2026	47.11	47.76	47.02	47.74	47.74	75,979
Jul 8, 2026	46.95	47.17	46.05	46.74	46.74	120,099
Jul 7, 2026	47.38	47.49	46.71	46.71	46.71	156,805
Jul 6, 2026	48.21	48.51	48.09	48.49	48.49	67,172
Jul 3, 2026	48.21	48.40	48.07	48.39	48.39	60,633
Jul 2, 2026	47.26	48.03	47.06	47.32	47.32	176,698
Jul 1, 2026	48.24	48.49	47.94	48.26	48.26	85,141
Jun 30, 2026	48.49	48.92	48.33	48.79	48.79	82,268
Jun 29, 2026	48.06	48.24	47.36	47.75	47.75	89,669
Jun 26, 2026	48.03	48.19	47.30	48.19	48.19	122,986
Jun 25, 2026	49.37	49.58	48.35	48.73	48.73	76,925
Jun 24, 2026	48.67	48.78	48.28	48.51	48.51	98,613
Jun 23, 2026	48.33	48.88	48.07	48.45	48.45	137,612
Jun 22, 2026	50.38	51.03	50.29	50.73	50.73	139,964
Jun 19, 2026	50.00	50.04	49.78	49.79	49.79	64,587
Jun 18, 2026	49.70	50.32	49.58	50.20	50.20	114,647
Jun 17, 2026	49.12	49.26	48.80	49.26	49.26	142,059
Jun 16, 2026	48.88	49.13	48.54	48.60	48.60	102,392
Jun 15, 2026	48.65	49.13	48.62	49.13	49.13	97,253
Jun 12, 2026	47.05	47.93	46.96	47.87	47.87	88,904
Jun 11, 2026	46.03	46.57	45.88	46.44	46.44	89,662
Jun 10, 2026	46.28	46.60	45.45	45.97	45.97	117,057
Jun 9, 2026	47.31	47.43	46.10	46.10	46.10	102,466
Jun 8, 2026	45.85	46.74	45.80	46.46	46.46	128,086
Jun 5, 2026	47.20	47.40	46.54	46.54	46.54	123,889
Jun 4, 2026	48.41	48.47	47.66	48.22	48.22	93,359
Jun 3, 2026	49.25	49.38	48.78	48.94	48.94	109,529
Jun 2, 2026	48.99	49.49	48.95	49.49	49.49	96,100
Jun 1, 2026	48.92	49.02	48.50	48.94	48.94	162,819
May 29, 2026	48.26	48.40	47.95	47.98	47.98	66,946
May 28, 2026	47.38	48.01	47.25	47.97	47.97	83,863
May 27, 2026	47.79	48.40	47.75	47.85	47.85	117,182
May 26, 2026	47.47	47.97	47.31	47.81	47.81	142,208
May 25, 2026	47.15	47.44	47.04	47.40	47.40	57,730
May 22, 2026	46.51	46.59	46.26	46.57	46.57	81,181
May 21, 2026	45.95	46.24	45.80	45.92	45.92	77,856
May 20, 2026	45.15	45.93	45.10	45.87	45.87	79,932
May 19, 2026	45.28	45.40	44.67	45.02	45.02	115,856
May 18, 2026	45.67	46.15	45.43	45.54	45.54	143,855
May 15, 2026	46.12	46.22	45.53	45.90	45.90	111,694
May 14, 2026	46.83	47.20	46.67	47.19	47.19	40,314
May 13, 2026	46.55	46.83	46.22	46.79	46.79	60,018
May 12, 2026	46.22	46.28	45.42	45.54	45.54	228,011
May 11, 2026	46.92	47.21	46.79	47.21	47.21	86,639
May 8, 2026	46.68	47.08	46.54	47.05	47.05	90,565
May 7, 2026	47.09	47.24	46.67	46.78	46.78	95,458
May 6, 2026	46.24	46.94	46.17	46.79	46.79	180,453
May 5, 2026	45.17	45.83	45.12	45.83	45.83	73,660
May 4, 2026	45.19	45.35	44.75	44.96	44.96	148,048
Apr 30, 2026	43.95	44.36	43.92	44.31	44.31	64,894
Apr 29, 2026	44.40	44.43	44.02	44.02	44.02	63,701
Apr 28, 2026	44.32	44.36	43.79	43.82	43.82	61,093
Apr 27, 2026	44.50	44.59	44.34	44.38	44.38	64,452
Apr 24, 2026	44.10	44.44	43.95	44.38	44.38	52,682
Apr 23, 2026	43.92	44.08	43.66	44.06	44.06	50,463
Apr 22, 2026	44.01	44.29	43.83	44.29	44.29	47,530
Apr 21, 2026	44.10	44.24	43.68	43.75	43.75	107,312
Apr 20, 2026	43.76	43.96	43.56	43.83	43.83	102,662
Apr 17, 2026	43.31	44.50	43.30	44.35	44.35	74,815
Apr 16, 2026	43.55	43.58	43.18	43.46	43.46	58,569
Apr 15, 2026	43.08	43.18	42.95	43.12	43.12	73,841
Apr 14, 2026	42.71	43.05	42.68	43.00	43.00	111,652
Apr 13, 2026	42.09	42.32	41.95	42.23	42.23	84,033
Apr 10, 2026	42.32	42.50	42.25	42.38	42.38	70,234
Apr 9, 2026	41.99	42.05	41.70	42.05	42.05	121,607
Apr 8, 2026	42.15	42.55	41.99	42.16	42.16	131,084
Apr 7, 2026	40.44	40.73	39.81	39.99	39.99	135,672
Apr 2, 2026	39.63	40.52	39.42	40.08	40.08	108,919
Apr 1, 2026	40.59	40.66	40.14	40.61	40.61	134,061
Mar 31, 2026	38.98	39.40	38.84	39.32	39.32	62,381
Mar 30, 2026	39.35	39.62	39.18	39.49	39.49	45,288
Mar 27, 2026	39.82	39.83	39.20	39.34	39.34	77,338
Mar 26, 2026	40.12	40.17	39.71	39.73	39.73	51,191
Mar 25, 2026	40.57	40.77	40.35	40.69	40.69	62,899
Mar 24, 2026	40.07	40.19	39.58	39.98	39.98	53,209
Mar 23, 2026	38.87	40.99	38.71	40.09	40.09	178,476
Mar 20, 2026	40.70	40.77	39.70	39.70	39.70	100,134
Mar 19, 2026	40.95	41.04	40.15	40.54	40.54	71,143
Mar 18, 2026	42.19	42.33	41.29	41.32	41.32	58,563
Mar 17, 2026	41.45	41.84	41.32	41.61	41.61	88,883
Mar 16, 2026	41.06	41.54	40.88	41.30	41.30	69,725
Mar 13, 2026	40.59	41.26	40.50	40.73	40.73	76,111
Mar 12, 2026	41.52	41.52	40.40	40.67	40.67	75,176
Mar 11, 2026	41.55	41.71	41.24	41.45	41.45	63,857
Mar 10, 2026	41.39	41.83	41.02	41.77	41.77	92,668
Mar 9, 2026	40.09	40.68	39.90	40.63	40.63	117,087
Mar 5, 2026	41.43	41.81	40.59	40.81	40.81	88,596
Mar 4, 2026	40.52	41.54	40.50	41.44	41.44	188,329
Mar 3, 2026	42.03	42.10	40.40	41.02	41.02	229,627
Mar 2, 2026	42.80	43.13	42.55	42.88	42.88	140,235
Feb 27, 2026	43.57	43.66	43.10	43.38	43.38	235,044
Feb 26, 2026	44.02	44.18	43.20	43.55	43.55	161,630
Feb 25, 2026	43.78	44.08	43.77	43.90	43.90	110,262
Feb 24, 2026	43.20	43.71	43.14	43.65	43.65	79,581
Feb 23, 2026	43.00	43.26	42.80	42.94	42.94	113,425
Feb 20, 2026	42.66	43.18	42.50	43.17	43.17	110,058
Feb 19, 2026	42.70	42.70	42.34	42.55	42.55	71,784
Feb 18, 2026	42.34	42.72	42.30	42.70	42.70	92,084
Feb 17, 2026	42.25	42.28	41.80	42.13	42.13	80,340
Feb 16, 2026	42.42	42.47	42.15	42.20	42.20	98,235
Feb 13, 2026	42.10	42.12	41.60	42.03	42.03	108,846
Feb 12, 2026	42.52	42.70	42.00	42.06	42.06	99,703
Feb 11, 2026	41.99	42.39	41.89	42.25	42.25	108,650
Feb 10, 2026	41.74	41.86	41.61	41.83	41.83	126,907
Feb 9, 2026	41.67	41.78	41.27	41.77	41.77	114,972
Feb 6, 2026	40.74	41.46	40.74	41.46	41.46	71,739
Feb 5, 2026	41.16	41.20	40.61	41.08	41.08	101,475
Feb 4, 2026	41.68	41.76	41.14	41.21	41.21	131,598
Feb 3, 2026	41.62	41.80	41.45	41.53	41.53	132,956
Feb 2, 2026	40.14	41.10	40.10	41.06	41.06	165,882
Jan 30, 2026	41.02	41.35	40.94	41.09	41.09	111,540
Jan 29, 2026	41.62	41.73	40.94	41.17	41.17	160,402
Jan 28, 2026	41.64	41.65	41.36	41.48	41.48	120,841
Jan 27, 2026	41.17	41.22	41.08	41.14	41.14	94,713
Jan 26, 2026	40.79	40.94	40.63	40.89	40.89	107,696
Jan 23, 2026	40.93	41.00	40.75	40.90	40.90	74,290
Jan 22, 2026	40.83	41.10	40.82	41.07	41.07	90,229
Jan 21, 2026	40.39	40.85	40.29	40.77	40.77	50,927
Jan 20, 2026	40.45	40.50	39.98	40.33	40.33	134,920
Jan 19, 2026	40.82	40.89	40.76	40.84	40.84	67,602
Jan 16, 2026	41.00	41.02	40.67	40.77	40.77	70,899
Jan 15, 2026	40.74	41.17	40.73	41.14	41.14	79,936
Jan 14, 2026	40.61	40.67	40.37	40.55	40.55	67,404
Jan 13, 2026	40.35	40.58	40.32	40.58	40.58	76,322
Jan 12, 2026	40.16	40.51	40.06	40.48	40.48	88,195
Jan 9, 2026	39.89	40.19	39.87	40.18	40.18	119,897
Jan 8, 2026	39.85	39.98	39.81	39.90	39.90	64,895
Jan 7, 2026	40.12	40.14	39.91	40.04	40.04	143,271
Jan 6, 2026	39.89	40.28	39.83	40.17	40.17	100,710
Jan 5, 2026	39.69	39.79	39.58	39.76	39.76	135,874
Jan 2, 2026	39.06	39.27	39.00	39.13	39.13	80,234
Dec 31, 2025	38.40	38.50	38.35	38.38	38.38	37,409
Dec 30, 2025	38.23	38.41	38.19	38.41	38.41	69,659
Dec 29, 2025	38.16	38.20	37.99	38.12	38.12	92,889
Dec 24, 2025	37.92	38.02	37.92	38.01	38.01	22,795
Dec 23, 2025	37.75	37.84	37.70	37.84	37.84	64,413
Dec 22, 2025	37.86	37.89	37.73	37.81	37.81	63,941
Dec 19, 2025	37.45	37.89	37.42	37.89	37.89	88,569
Dec 18, 2025	37.08	37.56	37.08	37.47	37.47	47,334
Dec 17, 2025	37.31	37.44	36.95	36.95	36.95	96,587
Dec 16, 2025	37.07	37.14	36.90	36.99	36.99	79,126
Dec 15, 2025	37.58	37.69	37.43	37.54	37.54	69,382
Dec 12, 2025	37.96	38.00	37.40	37.45	37.45	69,948
Dec 11, 2025	37.68	37.81	37.63	37.79	37.79	81,454
Dec 10, 2025	38.04	38.12	37.99	38.06	38.06	66,686
Dec 9, 2025	38.16	38.20	37.82	38.00	38.00	58,811
Dec 8, 2025	38.26	38.26	37.96	38.02	38.02	68,865
Dec 5, 2025	38.19	38.34	38.14	38.18	38.18	59,724
Dec 4, 2025	37.82	37.89	37.70	37.86	37.86	51,979
Dec 3, 2025	37.79	37.88	37.61	37.75	37.75	36,603
Dec 2, 2025	37.90	38.00	37.85	37.85	37.85	141,600
Dec 1, 2025	37.80	37.97	37.69	37.97	37.97	110,096
Nov 28, 2025	37.87	38.06	37.87	38.06	38.06	32,990
Nov 27, 2025	37.93	37.98	37.88	37.90	37.90	19,611
Nov 26, 2025	37.84	38.01	37.76	37.96	37.96	60,397
Nov 25, 2025	37.67	37.84	37.34	37.68	37.68	40,150
Nov 24, 2025	37.37	37.70	37.19	37.67	37.67	50,469
Nov 21, 2025	37.09	37.49	36.85	37.23	37.23	88,778
Nov 20, 2025	38.29	38.35	37.91	37.91	37.91	43,886
Nov 19, 2025	37.70	38.06	37.65	37.85	37.85	30,516
Nov 18, 2025	37.68	38.00	37.53	38.00	38.00	74,177
Nov 17, 2025	38.38	38.50	38.16	38.36	38.36	64,680
Nov 14, 2025	38.09	38.74	37.87	38.74	38.74	68,134
Nov 13, 2025	38.99	39.05	38.49	38.56	38.56	51,529
Nov 12, 2025	38.94	39.05	38.74	38.89	38.89	251,936
Nov 11, 2025	38.73	38.80	38.66	38.78	38.78	36,402
Nov 10, 2025	38.79	38.90	38.63	38.78	38.78	65,990
Nov 7, 2025	38.41	38.47	37.77	37.84	37.84	50,647
Nov 6, 2025	38.88	38.88	38.40	38.44	38.44	62,627
Nov 5, 2025	38.47	38.95	38.42	38.91	38.91	55,854
Nov 4, 2025	38.70	38.91	38.55	38.87	38.87	58,895
Nov 3, 2025	39.13	39.28	39.03	39.21	39.21	70,440
Oct 31, 2025	38.87	38.93	38.76	38.83	38.83	54,762
Oct 30, 2025	38.92	39.01	38.80	38.94	38.94	45,287

Mobilize your Website

View Site in Mobile | Classic

Share by: