Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,158.08 -29.58 (-0.93%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,087.20 -298.67 (-1.82%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,381.17 -666.67 (-1.07%) CMC Crypto 200
1,258.50 +372.96 (+39.74%)
iShares Core MSCI EM IMI UCITS ETF USD (Acc) (EIMI.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:53PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 31.86 | 31.86 | 60 |
| 17 Apr 2024 | 31.64 | 31.77 | 31.22 | 31.56 | 31.56 | 281,861 |
| 16 Apr 2024 | 31.70 | 31.76 | 31.48 | 31.58 | 31.58 | 155,131 |
| 15 Apr 2024 | 32.41 | 32.46 | 31.84 | 32.21 | 32.21 | 272,185 |
| 12 Apr 2024 | 32.77 | 32.80 | 32.01 | 32.32 | 32.32 | 615,820 |
| 11 Apr 2024 | 32.97 | 33.14 | 32.61 | 32.78 | 32.78 | 175,975 |
| 10 Apr 2024 | 33.33 | 33.44 | 32.61 | 32.68 | 32.68 | 467,215 |
| 09 Apr 2024 | 33.09 | 33.28 | 33.08 | 33.12 | 33.12 | 196,503 |
| 08 Apr 2024 | 32.83 | 33.32 | 32.70 | 33.03 | 33.03 | 183,606 |
| 05 Apr 2024 | 32.68 | 32.78 | 32.61 | 32.74 | 32.74 | 286,110 |
| 04 Apr 2024 | 32.87 | 33.16 | 32.84 | 33.13 | 33.13 | 146,751 |
| 03 Apr 2024 | 32.59 | 32.85 | 32.58 | 32.80 | 32.80 | 216,218 |
| 02 Apr 2024 | 32.76 | 32.98 | 32.73 | 32.79 | 32.79 | 789,404 |
| 28 Mar 2024 | 32.55 | 32.72 | 32.41 | 32.59 | 32.59 | 1,735,783 |
| 27 Mar 2024 | 32.39 | 32.58 | 32.34 | 32.39 | 32.39 | 166,371 |
| 26 Mar 2024 | 32.56 | 32.59 | 32.36 | 32.43 | 32.43 | 98,160 |
| 25 Mar 2024 | 32.43 | 32.51 | 32.27 | 32.45 | 32.45 | 64,947 |
| 22 Mar 2024 | 32.48 | 32.54 | 32.35 | 32.42 | 32.42 | 547,620 |
| 21 Mar 2024 | 32.83 | 32.88 | 32.64 | 32.69 | 32.69 | 243,660 |
| 20 Mar 2024 | 32.19 | 32.36 | 32.14 | 32.28 | 32.28 | 558,520 |
| 19 Mar 2024 | 32.17 | 32.38 | 32.01 | 32.19 | 32.19 | 327,960 |
| 18 Mar 2024 | 32.49 | 32.55 | 32.21 | 32.35 | 32.35 | 62,972 |
| 15 Mar 2024 | 32.28 | 32.45 | 32.27 | 32.33 | 32.33 | 255,877 |
| 14 Mar 2024 | 32.72 | 32.76 | 32.46 | 32.54 | 32.54 | 352,809 |
| 13 Mar 2024 | 32.63 | 32.69 | 32.56 | 32.63 | 32.63 | 200,418 |
| 12 Mar 2024 | 32.78 | 32.85 | 32.57 | 32.77 | 32.77 | 138,953 |
| 11 Mar 2024 | 32.48 | 32.64 | 32.41 | 32.51 | 32.51 | 186,879 |
| 08 Mar 2024 | 32.50 | 32.64 | 32.36 | 32.43 | 32.43 | 169,616 |
| 07 Mar 2024 | 32.11 | 33.85 | 32.09 | 32.38 | 32.38 | 365,297 |
| 06 Mar 2024 | 32.06 | 32.41 | 32.02 | 32.31 | 32.31 | 355,862 |
| 05 Mar 2024 | 31.89 | 31.99 | 31.75 | 31.86 | 31.86 | 91,604 |
| 04 Mar 2024 | 32.22 | 32.23 | 31.98 | 32.07 | 32.07 | 167,833 |
| 01 Mar 2024 | 31.91 | 32.16 | 31.85 | 32.12 | 32.12 | 325,031 |
| 29 Feb 2024 | 31.84 | 31.90 | 31.64 | 31.70 | 31.70 | 265,959 |
| 28 Feb 2024 | 31.90 | 31.92 | 31.66 | 31.67 | 31.67 | 92,656 |
| 27 Feb 2024 | 32.09 | 32.25 | 32.08 | 32.15 | 32.15 | 241,326 |
| 26 Feb 2024 | 32.15 | 32.18 | 31.95 | 32.06 | 32.06 | 175,425 |
| 23 Feb 2024 | 32.19 | 32.25 | 32.09 | 32.15 | 32.15 | 213,166 |
| 22 Feb 2024 | 32.20 | 32.29 | 32.08 | 32.11 | 32.11 | 201,169 |
| 21 Feb 2024 | 31.98 | 32.00 | 31.83 | 31.89 | 31.89 | 87,679 |
| 20 Feb 2024 | 31.78 | 31.96 | 31.74 | 31.82 | 31.82 | 93,295 |
| 19 Feb 2024 | 31.76 | 31.81 | 31.70 | 31.77 | 31.77 | 100,773 |
| 16 Feb 2024 | 31.77 | 31.87 | 31.69 | 31.83 | 31.83 | 143,406 |
| 15 Feb 2024 | 31.44 | 31.72 | 31.42 | 31.52 | 31.52 | 253,371 |
| 14 Feb 2024 | 31.20 | 31.48 | 31.16 | 31.44 | 31.44 | 203,159 |
| 13 Feb 2024 | 31.58 | 31.65 | 30.95 | 31.06 | 31.06 | 228,684 |
| 12 Feb 2024 | 31.31 | 31.80 | 31.30 | 31.74 | 31.74 | 206,617 |
| 09 Feb 2024 | 31.29 | 31.47 | 31.12 | 31.24 | 31.24 | 154,228 |
| 08 Feb 2024 | 31.41 | 31.48 | 31.20 | 31.27 | 31.27 | 92,891 |
| 07 Feb 2024 | 31.28 | 31.50 | 31.23 | 31.38 | 31.38 | 260,386 |
| 06 Feb 2024 | 31.25 | 31.55 | 31.12 | 31.37 | 31.37 | 201,817 |
| 05 Feb 2024 | 30.75 | 30.91 | 30.50 | 30.64 | 30.64 | 404,766 |
| 02 Feb 2024 | 30.98 | 31.06 | 30.58 | 30.58 | 30.58 | 1,622,496 |
| 01 Feb 2024 | 30.65 | 30.95 | 30.60 | 30.73 | 30.73 | 401,283 |
| 31 Jan 2024 | 30.55 | 30.83 | 30.52 | 30.75 | 30.75 | 629,579 |
| 30 Jan 2024 | 30.80 | 31.15 | 30.57 | 30.63 | 30.63 | 350,243 |
| 29 Jan 2024 | 31.01 | 31.18 | 30.80 | 30.81 | 30.81 | 149,144 |
| 26 Jan 2024 | 30.67 | 31.00 | 30.62 | 30.97 | 30.97 | 92,566 |
| 25 Jan 2024 | 30.85 | 30.99 | 30.79 | 30.84 | 30.84 | 103,339 |
| 24 Jan 2024 | 30.67 | 31.07 | 30.66 | 30.98 | 30.98 | 186,903 |
| 23 Jan 2024 | 30.42 | 30.59 | 30.22 | 30.41 | 30.41 | 201,196 |
| 22 Jan 2024 | 30.27 | 30.38 | 30.20 | 30.28 | 30.28 | 348,132 |
| 19 Jan 2024 | 30.36 | 30.43 | 30.18 | 30.27 | 30.27 | 282,227 |
| 18 Jan 2024 | 30.12 | 30.27 | 30.09 | 30.21 | 30.21 | 217,689 |
| 17 Jan 2024 | 30.00 | 30.03 | 29.84 | 29.87 | 29.87 | 251,801 |
| 16 Jan 2024 | 30.67 | 30.73 | 30.49 | 30.56 | 30.56 | 1,449,049 |
| 15 Jan 2024 | 31.04 | 31.13 | 30.93 | 31.01 | 31.01 | 28,852 |
| 12 Jan 2024 | 31.02 | 31.35 | 30.97 | 31.21 | 31.21 | 195,707 |
| 11 Jan 2024 | 31.12 | 31.17 | 30.81 | 30.82 | 30.82 | 248,154 |
| 10 Jan 2024 | 30.91 | 31.11 | 30.82 | 30.82 | 30.82 | 336,342 |
| 09 Jan 2024 | 31.15 | 31.15 | 30.89 | 30.98 | 30.98 | 126,477 |
| 08 Jan 2024 | 31.09 | 31.44 | 30.95 | 31.31 | 31.31 | 206,247 |
| 05 Jan 2024 | 31.18 | 31.48 | 31.05 | 31.38 | 31.38 | 493,095 |
| 04 Jan 2024 | 31.32 | 31.50 | 31.08 | 31.32 | 31.32 | 229,823 |
| 03 Jan 2024 | 31.35 | 31.45 | 31.11 | 31.28 | 31.28 | 88,325 |
| 02 Jan 2024 | 31.67 | 31.71 | 31.33 | 31.47 | 31.47 | 213,155 |
| 29 Dec 2023 | 31.84 | 32.19 | 31.71 | 31.80 | 31.80 | 170,871 |
| 28 Dec 2023 | 31.91 | 31.99 | 31.77 | 31.82 | 31.82 | 211,050 |
| 27 Dec 2023 | 31.37 | 33.50 | 31.24 | 31.52 | 31.52 | 426,170 |
| 22 Dec 2023 | 30.84 | 31.11 | 30.84 | 31.01 | 31.01 | 71,790 |
| 21 Dec 2023 | 31.01 | 31.22 | 30.96 | 31.18 | 31.18 | 168,328 |
| 20 Dec 2023 | 31.27 | 31.40 | 31.00 | 31.03 | 31.03 | 145,465 |
| 19 Dec 2023 | 30.96 | 31.30 | 30.95 | 31.24 | 31.24 | 585,619 |
| 18 Dec 2023 | 31.06 | 31.12 | 30.80 | 30.90 | 30.90 | 204,704 |
| 15 Dec 2023 | 31.23 | 31.30 | 31.04 | 31.18 | 31.18 | 177,487 |
| 14 Dec 2023 | 30.82 | 31.26 | 30.80 | 31.20 | 31.20 | 357,947 |
| 13 Dec 2023 | 30.25 | 30.36 | 30.21 | 30.26 | 30.26 | 576,956 |
| 12 Dec 2023 | 30.51 | 30.57 | 30.25 | 30.38 | 30.38 | 210,052 |
| 11 Dec 2023 | 30.28 | 30.51 | 30.26 | 30.41 | 30.41 | 140,327 |
| 08 Dec 2023 | 30.37 | 30.45 | 30.20 | 30.28 | 30.28 | 111,626 |
| 07 Dec 2023 | 30.24 | 30.45 | 30.21 | 30.37 | 30.37 | 414,879 |
| 06 Dec 2023 | 30.39 | 30.50 | 30.37 | 30.37 | 30.37 | 179,642 |
| 05 Dec 2023 | 30.19 | 30.33 | 30.12 | 30.21 | 30.21 | 378,443 |
| 04 Dec 2023 | 30.57 | 30.63 | 30.38 | 30.43 | 30.43 | 321,119 |
| 01 Dec 2023 | 30.52 | 30.77 | 30.39 | 30.65 | 30.65 | 579,150 |
| 30 Nov 2023 | 30.59 | 30.67 | 30.41 | 30.63 | 30.63 | 331,145 |
| 29 Nov 2023 | 30.62 | 30.73 | 30.55 | 30.58 | 30.58 | 327,504 |
| 28 Nov 2023 | 30.50 | 30.74 | 30.48 | 30.73 | 30.73 | 339,899 |
| 27 Nov 2023 | 30.43 | 30.50 | 30.37 | 30.38 | 30.38 | 317,131 |
| 24 Nov 2023 | 30.43 | 30.57 | 30.38 | 30.54 | 30.54 | 131,984 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.