iShares Core MSCI EM IMI UCITS ETF USD Acc

EIMI
🏛️ germany →
37.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 37.48 37.49 37.48 37.49 33.7K
09:05 37.49 37.50 37.48 37.49 0.9K
09:10 37.49 37.49 37.48 37.49 1.1K
09:15 37.49 37.50 37.49 37.50 0.2K
09:20 37.51 37.53 37.51 37.52 0.6K
09:25 37.51 37.53 37.51 37.53 2.8K
09:30 37.52 37.52 37.50 37.50 3.7K
09:35 37.49 37.52 37.49 37.52 0.9K
09:40 37.51 37.53 37.50 37.50 3.5K
09:45 37.52 37.53 37.50 37.53 1.7K
09:50 37.53 37.54 37.51 37.53 1.7K
09:55 37.52 37.53 37.51 37.52 1.2K
10:00 37.51 37.52 37.51 37.52 0.7K
10:05 37.52 37.53 37.52 37.53 0.5K
10:10 37.53 37.53 37.52 37.52 0.8K
10:15 37.53 37.53 37.51 37.52 1.1K
10:20 37.52 37.52 37.52 37.52 4.0K
10:25 37.53 37.54 37.51 37.51 1.3K
10:30 37.51 37.53 37.50 37.50 0.4K
10:35 37.50 37.51 37.50 37.51 1.1K
10:40 37.51 37.51 37.49 37.51 0.1K
10:45 37.51 37.52 37.50 37.51 1.2K
10:50 37.51 37.51 37.50 37.50 1.2K
10:55 37.49 37.49 37.49 37.49 0.0K
11:00 37.51 37.51 37.51 37.51 0.6K
11:05 37.51 37.52 37.51 37.52 0.7K
11:10 37.52 37.53 37.52 37.53 0.8K
11:15 37.53 37.53 37.52 37.52 0.0K
11:20 37.51 37.52 37.51 37.52 10.8K
11:25 37.51 37.52 37.50 37.51 1.7K
11:30 37.52 37.52 37.51 37.51 0.0K
11:35 37.52 37.52 37.51 37.52 0.6K
11:40 37.52 37.53 37.51 37.51 0.3K
11:45 37.52 37.52 37.51 37.52 0.4K
11:50 37.52 37.53 37.52 37.52 5.4K
11:55 37.52 37.54 37.52 37.53 0.0K
12:00 37.53 37.54 37.53 37.54 0.3K
12:05 37.54 37.54 37.54 37.54 0.2K
12:10 37.54 37.54 37.53 37.54 3.6K
12:15 37.54 37.55 37.54 37.55 0.4K
12:20 37.55 37.55 37.55 37.55 0.4K
12:25 37.54 37.55 37.54 37.55 0.1K
12:30 37.55 37.55 37.54 37.54 0.1K
12:35 37.54 37.54 37.53 37.53 1.8K
12:40 37.53 37.55 37.53 37.55 0.1K
12:45 37.55 37.55 37.55 37.55 0.8K
12:50 37.55 37.56 37.55 37.55 0.0K
12:55 37.55 37.55 37.54 37.55 0.8K
13:00 37.56 37.56 37.55 37.55 0.2K
13:05 37.55 37.56 37.55 37.56 0.1K
13:10 37.55 37.56 37.54 37.54 0.7K
13:15 37.54 37.54 37.53 37.53 0.1K
13:20 37.54 37.54 37.53 37.53 0.2K
13:25 37.53 37.53 37.52 37.52 1.1K
13:30 37.51 37.51 37.51 37.51 0.2K
13:35 37.50 37.51 37.50 37.51 4.3K
13:40 37.51 37.52 37.51 37.51 2.9K
13:45 37.51 37.51 37.50 37.51 0.4K
13:50 37.51 37.52 37.50 37.50 0.0K
13:55 37.50 37.51 37.50 37.51 7.1K
14:00 37.51 37.51 37.50 37.51 0.2K
14:05 37.51 37.51 37.50 37.50 0.0K
14:10 37.50 37.52 37.50 37.51 0.3K
14:15 37.52 37.52 37.50 37.50 3.5K
14:20 37.51 37.51 37.50 37.50 0.2K
14:25 37.49 37.51 37.49 37.51 0.1K
14:30 37.51 37.51 37.50 37.50 0.3K
14:35 37.50 37.50 37.49 37.49 1.2K
14:40 37.49 37.50 37.48 37.50 0.4K
14:45 37.49 37.49 37.47 37.47 3.7K
14:50 37.48 37.49 37.47 37.48 0.7K
14:55 37.48 37.49 37.47 37.48 1.2K
15:00 37.48 37.48 37.46 37.47 0.4K
15:05 37.47 37.48 37.47 37.48 0.0K
15:10 37.48 37.48 37.47 37.48 0.4K
15:15 37.48 37.48 37.46 37.47 2.6K
15:20 37.48 37.49 37.48 37.49 12.2K
15:25 37.49 37.49 37.48 37.48 0.7K
15:30 37.48 37.52 37.48 37.52 0.0K
15:35 37.53 37.53 37.52 37.53 0.3K
15:40 37.53 37.53 37.51 37.51 0.6K
15:45 37.51 37.51 37.50 37.50 0.8K
15:50 37.52 37.54 37.52 37.54 0.3K
15:55 37.53 37.53 37.50 37.50 0.2K
16:00 37.47 37.49 37.44 37.46 3.6K
16:05 37.44 37.45 37.43 37.45 0.4K
16:10 37.44 37.46 37.44 37.45 1.9K
16:15 37.45 37.46 37.44 37.46 2.5K
16:20 37.45 37.46 37.45 37.46 2.7K
16:25 37.46 37.47 37.44 37.47 24.9K
16:30 37.48 37.50 37.48 37.49 2.3K
16:35 37.49 37.49 37.47 37.47 4.8K
16:40 37.47 37.48 37.47 37.47 2.0K
16:45 37.48 37.49 37.48 37.48 1.8K
16:50 37.48 37.50 37.48 37.50 3.0K
16:55 37.50 37.50 37.49 37.49 3.6K
17:00 37.48 37.49 37.48 37.49 0.9K
17:05 37.48 37.49 37.46 37.47 0.1K
17:10 37.47 37.49 37.47 37.49 0.0K
17:15 37.49 37.49 37.48 37.48 2.1K
17:20 37.48 37.48 37.47 37.48 0.8K
17:25 37.47 37.50 37.47 37.50 0.4K
17:30 37.49 37.49 37.49 37.49 0.3K
17:35 37.51 37.51 37.51 37.51 4.7K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 37.48 37.56 37.43 37.51 0.2M
2025-10-02 37.45 37.49 37.30 37.39 0.3M
2025-10-01 36.75 37.20 36.73 37.20 0.4M
2025-09-30 36.75 36.99 36.72 36.83 0.2M
2025-09-29 36.76 36.87 36.70 36.79 0.2M
2025-09-26 36.44 36.50 36.32 36.48 0.2M
2025-09-25 36.79 36.90 36.56 36.79 0.4M
2025-09-24 36.82 36.93 36.79 36.85 0.2M
2025-09-23 36.65 36.91 36.62 36.91 0.5M
2025-09-22 36.81 36.82 36.67 36.73 0.2M
2025-09-19 36.64 36.81 36.63 36.75 0.3M
2025-09-18 36.62 36.77 36.59 36.71 0.3M
2025-09-17 36.54 36.70 36.50 36.66 0.1M
2025-09-16 36.58 36.58 36.32 36.34 0.4M
2025-09-15 36.37 36.49 36.33 36.44 0.4M
2025-09-12 36.30 36.41 36.27 36.32 0.2M
2025-09-11 36.12 36.28 36.03 36.27 0.2M
2025-09-10 36.04 36.05 35.90 36.01 0.2M
2025-09-09 35.47 35.70 35.47 35.64 0.3M
2025-09-08 35.35 35.40 35.26 35.35 0.2M
2025-09-05 35.20 35.26 34.95 35.06 0.2M
2025-09-04 34.87 34.99 34.82 34.89 0.2M
2025-09-03 35.02 35.12 34.98 34.99 0.1M
2025-09-02 34.90 34.95 34.65 34.77 0.2M
2025-09-01 34.80 34.89 34.80 34.86 0.3M
2025-08-29 34.97 34.97 34.70 34.80 0.5M
2025-08-28 35.04 35.08 34.88 35.05 0.2M
2025-08-27 35.16 35.18 34.99 35.07 0.2M
2025-08-26 35.33 35.37 35.23 35.23 0.2M
2025-08-25 35.34 35.40 35.25 35.38 0.3M
2025-08-22 35.07 35.31 35.05 35.27 0.2M
2025-08-21 34.89 35.00 34.78 35.00 0.2M
2025-08-20 34.89 34.91 34.65 34.79 0.4M
2025-08-19 35.06 35.11 34.95 34.96 0.2M
2025-08-18 35.05 35.13 35.02 35.09 0.4M
2025-08-15 34.99 35.01 34.80 34.81 0.2M
2025-08-14 35.00 35.06 34.88 34.89 0.1M
2025-08-13 35.07 35.23 35.02 35.13 0.2M
2025-08-12 34.79 34.85 34.67 34.82 0.3M
2025-08-11 34.62 34.78 34.61 34.74 0.2M
2025-08-08 34.58 34.62 34.54 34.55 0.1M
2025-08-07 34.60 34.82 34.54 34.68 0.2M
2025-08-06 34.52 34.57 34.29 34.32 0.2M
2025-08-05 34.61 34.75 34.46 34.47 0.2M
2025-08-04 34.30 34.43 34.29 34.34 0.2M
2025-08-01 34.50 34.61 33.89 34.07 0.6M
2025-07-31 34.93 35.01 34.77 34.81 0.2M
2025-07-30 34.81 34.97 34.78 34.86 0.1M
2025-07-29 34.75 34.95 34.74 34.83 0.2M
2025-07-28 34.56 34.61 34.49 34.61 0.2M
2025-07-25 34.35 34.45 34.31 34.38 0.2M
2025-07-24 34.70 34.71 34.46 34.50 0.3M
2025-07-23 34.56 34.72 34.53 34.67 0.3M
2025-07-22 34.37 34.46 34.27 34.35 0.3M
2025-07-21 34.59 34.66 34.55 34.61 0.2M
2025-07-18 34.59 34.64 34.55 34.57 0.1M
2025-07-17 34.55 34.69 34.47 34.67 0.2M
2025-07-16 34.27 34.36 34.04 34.04 0.2M
2025-07-15 34.17 34.29 34.15 34.27 0.5M
2025-07-14 33.84 33.87 33.77 33.84 0.2M
2025-07-11 33.91 33.92 33.75 33.76 0.1M
2025-07-10 33.78 33.88 33.73 33.88 0.2M
2025-07-09 33.72 33.82 33.63 33.68 0.6M
2025-07-08 33.68 33.80 33.66 33.74 0.3M
2025-07-07 33.51 33.71 33.46 33.65 0.3M
2025-07-04 33.57 33.58 33.49 33.55 0.2M
2025-07-03 33.70 33.92 33.64 33.90 0.3M
2025-07-02 33.55 33.61 33.45 33.57 0.2M
2025-07-01 33.58 33.60 33.46 33.51 0.7M
2025-06-30 33.51 33.54 33.43 33.48 0.3M
2025-06-27 33.64 33.66 33.45 33.59 0.1M
2025-06-26 33.58 33.70 33.51 33.64 0.1M
2025-06-25 33.73 33.80 33.59 33.63 0.1M
2025-06-24 33.48 33.57 33.36 33.55 0.2M
2025-06-23 32.81 32.99 32.81 32.83 0.2M
2025-06-20 32.95 33.16 32.82 32.86 0.1M
2025-06-19 32.89 32.90 32.67 32.67 0.2M
2025-06-18 33.18 33.19 33.05 33.10 0.4M
2025-06-17 33.18 33.22 33.06 33.18 0.2M
2025-06-16 33.17 33.42 33.14 33.38 0.3M
2025-06-13 32.94 33.10 32.89 33.02 0.1M
2025-06-12 33.58 33.59 33.20 33.41 0.2M
2025-06-11 33.87 33.89 33.69 33.74 0.3M
2025-06-10 33.56 33.62 33.52 33.54 0.3M
2025-06-09 33.39 33.50 33.36 33.46 0.2M
2025-06-06 33.06 33.23 33.01 33.18 0.1M
2025-06-05 33.03 33.14 32.87 33.10 0.3M
2025-06-04 32.80 32.92 32.77 32.88 0.2M
2025-06-03 32.41 32.60 32.35 32.60 0.4M
2025-06-02 32.23 32.38 32.14 32.28 0.4M
2025-05-30 32.63 32.68 32.37 32.39 0.8M
2025-05-29 33.11 33.23 32.69 32.69 0.1M
2025-05-28 32.77 32.85 32.71 32.75 0.1M
2025-05-27 32.72 32.80 32.57 32.74 0.2M
2025-05-26 32.75 32.81 32.67 32.79 0.2M
2025-05-23 32.85 32.93 32.51 32.75 0.2M
2025-05-22 32.79 32.86 32.62 32.85 0.1M
2025-05-21 33.02 33.09 32.90 33.04 0.6M
2025-05-20 33.02 33.13 32.95 33.05 0.2M
2025-05-19 33.04 33.11 32.78 33.11 0.4M
2025-05-16 33.28 33.33 33.20 33.33 0.2M
2025-05-15 33.14 33.34 33.10 33.30 0.3M
2025-05-14 33.23 33.40 33.16 33.40 0.1M
2025-05-13 33.06 33.16 32.90 33.16 0.4M
2025-05-12 33.35 33.48 33.08 33.24 0.7M
2025-05-09 32.11 32.30 32.05 32.16 0.3M
2025-05-08 32.05 32.08 31.77 31.99 1.2M
2025-05-07 31.84 31.88 31.69 31.75 0.2M
2025-05-06 32.02 32.15 31.83 32.15 0.2M
2025-05-05 32.12 32.42 32.08 32.40 0.6M
2025-05-02 31.83 32.15 31.81 31.93 0.4M
2025-04-30 31.05 31.16 30.76 30.98 0.3M
2025-04-29 31.00 31.00 30.77 30.86 0.1M
2025-04-28 30.84 30.91 30.67 30.69 0.1M
2025-04-25 30.74 30.78 30.53 30.61 0.4M
2025-04-24 30.46 30.81 30.36 30.78 0.2M
2025-04-23 30.49 30.88 30.41 30.60 0.3M
2025-04-22 29.71 29.93 29.62 29.86 0.3M
2025-04-17 29.85 29.95 29.73 29.85 0.1M
2025-04-16 29.53 29.83 29.38 29.79 0.3M
2025-04-15 29.94 30.16 29.85 30.11 0.4M
2025-04-14 29.56 30.03 29.52 29.79 0.3M
2025-04-11 29.27 29.50 28.80 29.12 0.4M
2025-04-10 30.22 30.29 28.99 28.99 0.3M
2025-04-09 28.43 28.74 27.80 27.98 0.4M
2025-04-08 28.98 29.53 28.84 29.19 0.6M
2025-04-07 28.03 29.80 27.80 28.79 0.9M
2025-04-04 31.11 31.18 29.41 29.74 0.5M
2025-04-03 31.64 31.71 31.02 31.34 0.2M
2025-04-02 32.55 32.61 32.36 32.41 0.2M
2025-04-01 32.52 32.60 32.26 32.57 0.4M
2025-03-31 32.11 32.27 31.98 32.27 0.2M
2025-03-28 32.84 32.91 32.41 32.43 0.2M
2025-03-27 33.11 33.23 32.99 33.19 0.1M
2025-03-26 33.18 33.21 33.01 33.05 0.1M
2025-03-25 33.09 33.21 33.00 33.12 0.3M
2025-03-24 33.16 33.27 33.09 33.24 0.2M
2025-03-21 32.93 33.04 32.85 32.99 0.2M
2025-03-20 33.08 33.15 32.91 32.99 0.6M
2025-03-19 33.04 33.20 33.00 33.15 0.2M
2025-03-18 33.02 33.10 32.88 32.99 0.1M
2025-03-17 32.68 33.03 32.64 33.02 0.3M
2025-03-14 32.47 32.80 32.47 32.64 0.3M
2025-03-13 32.05 32.23 31.96 32.18 0.2M
2025-03-12 32.07 32.27 31.94 32.17 0.2M
2025-03-11 32.10 32.21 31.80 31.92 0.2M
2025-03-10 32.54 32.54 32.02 32.15 0.2M
2025-03-07 32.83 32.85 32.53 32.53 0.2M
2025-03-06 32.94 33.00 32.75 32.83 0.2M
2025-03-05 32.94 32.99 32.60 32.70 0.4M
2025-03-04 32.85 32.85 32.49 32.56 0.3M
2025-03-03 33.26 33.31 32.97 33.07 0.5M
2025-02-28 33.10 33.23 32.92 33.17 0.2M
2025-02-27 33.93 34.06 33.69 33.97 0.1M
2025-02-26 34.15 34.23 34.05 34.17 0.1M
2025-02-25 33.80 33.82 33.57 33.66 0.2M
2025-02-24 34.22 34.29 33.84 33.90 0.2M
2025-02-21 34.51 34.67 34.48 34.62 0.1M
2025-02-20 34.20 34.62 34.16 34.35 0.2M
2025-02-19 34.40 34.45 34.16 34.32 0.2M
2025-02-18 34.21 34.28 34.11 34.25 0.2M
2025-02-17 33.95 34.07 33.90 34.06 0.2M
2025-02-14 33.86 33.87 33.68 33.75 0.1M
2025-02-13 33.65 33.81 33.55 33.81 0.2M
2025-02-12 33.83 33.87 33.63 33.76 0.1M
2025-02-11 33.70 33.87 33.62 33.82 0.1M
2025-02-10 33.82 34.03 33.80 33.98 0.2M
2025-02-07 33.71 33.80 33.60 33.64 0.4M
2025-02-06 33.40 33.55 33.40 33.49 0.2M
2025-02-05 33.27 33.29 33.13 33.27 0.2M
2025-02-04 33.38 33.54 33.28 33.50 0.3M
2025-02-03 32.95 33.28 32.90 33.28 0.4M
2025-01-31 33.49 33.51 33.34 33.40 0.2M
2025-01-30 32.93 33.28 32.87 33.28 0.1M
2025-01-29 33.00 33.07 32.90 32.90 0.2M
2025-01-28 32.43 32.53 32.34 32.41 0.4M
2025-01-27 32.43 32.47 32.07 32.25 0.4M
2025-01-24 33.04 33.05 32.78 32.91 0.2M
2025-01-23 32.95 33.00 32.82 32.97 0.2M
2025-01-22 32.80 32.96 32.78 32.88 0.2M
2025-01-21 33.07 33.13 32.83 32.91 0.3M
2025-01-20 33.24 33.26 33.00 33.19 0.4M
2025-01-17 32.93 33.20 32.86 33.16 0.2M
2025-01-16 33.12 33.16 32.86 32.86 0.2M
2025-01-15 32.41 32.81 32.39 32.81 0.3M
2025-01-14 32.60 32.70 32.40 32.45 0.1M
2025-01-13 32.37 32.40 32.19 32.30 0.2M
2025-01-10 32.75 32.80 32.44 32.52 0.2M
2025-01-09 32.85 32.97 32.84 32.94 0.1M
2025-01-08 32.94 33.08 32.85 32.94 0.2M
2025-01-07 33.06 33.21 33.00 33.07 0.3M
2025-01-06 33.16 33.43 33.11 33.18 0.2M
2025-01-03 33.25 33.28 33.15 33.24 0.2M
2025-01-02 32.86 33.27 32.80 33.27 0.4M