Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Emergin (EMIF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 27.47 27.8942 27.47 27.8942 0
19th May 2026 (Tue) 27.47 27.63 27.47 27.5462 329
18th May 2026 (Mon) 27.64 27.64 27.64 27.635 200
15th May 2026 (Fri) 28.11 28.11 27.495 27.495 0
14th May 2026 (Thu) 28.11 28.15 28.04 28.0281 1,668
13th May 2026 (Wed) 28.75 28.75 28.09 28.09 0
12th May 2026 (Tue) 28.75 28.75 28.4915 28.4915 0
11th May 2026 (Mon) 28.75 28.75 28.69 28.7089 603
8th May 2026 (Fri) 29.21 29.21 28.9442 28.9442 0
7th May 2026 (Thu) 29.21 29.21 28.775 28.775 2
6th May 2026 (Wed) 29.21 29.2263 29.21 29.2263 9
5th May 2026 (Tue) 29.21 29.21 29.0686 29.0686 0
4th May 2026 (Mon) 29.21 29.21 28.92 28.8409 370
1st May 2026 (Fri) 29.00 29.00 28.93 28.9358 212
30th Apr 2026 (Thu) 28.78 28.78 28.4983 28.4983 74
29th Apr 2026 (Wed) 28.78 28.78 28.78 28.4397 100
28th Apr 2026 (Tue) 28.47 28.70 28.47 28.6723 316
27th Apr 2026 (Mon) 29.30 29.30 28.77 28.77 2
24th Apr 2026 (Fri) 29.30 29.30 29.30 29.3442 102
23rd Apr 2026 (Thu) 29.59 29.59 29.2896 29.2896 0
22nd Apr 2026 (Wed) 29.59 29.59 29.365 29.365 0
21st Apr 2026 (Tue) 29.59 29.59 29.43 29.3769 200
20th Apr 2026 (Mon) 29.35 29.35 29.35 29.44 101
17th Apr 2026 (Fri) 29.41 29.41 29.40 29.2499 156
16th Apr 2026 (Thu) 29.23 29.23 29.23 29.1594 206
15th Apr 2026 (Wed) 29.54 29.54 29.4447 29.4447 1
14th Apr 2026 (Tue) 29.54 29.54 29.3426 29.3426 0
13th Apr 2026 (Mon) 29.54 29.54 29.2077 29.2077 0
10th Apr 2026 (Fri) 29.54 29.54 29.52 29.4332 445
9th Apr 2026 (Thu) 29.64 29.64 29.64 29.5056 100
8th Apr 2026 (Wed) 28.39 29.1891 28.39 29.1891 0
7th Apr 2026 (Tue) 28.39 28.39 28.1582 28.1582 8
6th Apr 2026 (Mon) 28.39 28.39 28.39 28.3072 209
3rd Apr 2026 (Fri) 27.81 28.5043 27.81 28.5043 1
2nd Apr 2026 (Thu) 27.81 28.5043 27.81 28.5043 1
1st Apr 2026 (Wed) 27.81 28.2886 27.81 28.2886 0
31st Mar 2026 (Tue) 27.81 28.1193 27.81 28.1193 4
30th Mar 2026 (Mon) 27.81 27.81 27.592 27.592 73
27th Mar 2026 (Fri) 27.81 27.8447 27.81 27.8447 0
26th Mar 2026 (Thu) 27.81 27.9292 27.81 27.9292 24
25th Mar 2026 (Wed) 27.81 28.7675 27.81 28.7675 0
24th Mar 2026 (Tue) 27.81 27.81 27.80 28.1243 2
23rd Mar 2026 (Mon) 28.21 28.21 28.02 28.1603 202
FTSE 100 Latest
Value10,443.47
Change11.13