iShares Core MSCI EM IMI UCITS ETF USD Acc (IE00BKM4GZ66)
40.88
+0.08
(+0.20%)
USD |
LSE |
Aug 28, 16:00
IE00BKM4GZ66 Price : 40.88 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 40.87 | 41.03 | 40.82 | 40.88 | 191401.0 |
| Aug 27, 2026 | 40.81 | 40.99 | 40.60 | 40.80 | 120890.0 |
| Aug 26, 2026 | 40.61 | 40.74 | 40.53 | 40.59 | 144486.0 |
| Aug 25, 2026 | 40.12 | 40.34 | 40.00 | 40.34 | 225851.0 |
| Aug 24, 2026 | 39.95 | 40.11 | 39.55 | 39.75 | 250140.0 |
| Aug 21, 2026 | 40.43 | 40.56 | 40.23 | 40.39 | 371005.0 |
| Aug 20, 2026 | 40.19 | 40.22 | 39.59 | 39.95 | 352744.0 |
| Aug 19, 2026 | 39.71 | 40.11 | 39.63 | 39.88 | 491406.0 |
| Aug 18, 2026 | 40.29 | 40.34 | 39.60 | 39.69 | 345022.0 |
| Aug 17, 2026 | 40.80 | 41.06 | 40.66 | 41.00 | 668004.0 |
| Aug 14, 2026 | 40.90 | 40.90 | 40.27 | 40.33 | 139885.0 |
| Aug 13, 2026 | 40.37 | 40.71 | 40.25 | 40.59 | 213797.0 |
| Aug 12, 2026 | 40.03 | 40.48 | 40.02 | 40.32 | 414208.0 |
| Aug 11, 2026 | 39.70 | 40.01 | 39.65 | 39.86 | 197037.0 |
| Aug 10, 2026 | 39.88 | 39.94 | 39.60 | 39.60 | 1.304M |
| Aug 07, 2026 | 39.64 | 40.21 | 39.57 | 39.84 | 921974.0 |
| Aug 06, 2026 | 39.61 | 39.99 | 39.34 | 39.86 | 1.494M |
| Aug 05, 2026 | 40.19 | 40.31 | 39.88 | 40.13 | 345133.0 |
| Aug 04, 2026 | 39.44 | 40.02 | 39.22 | 40.02 | 436471.0 |
| Aug 03, 2026 | 39.19 | 39.24 | 38.52 | 38.97 | 479668.0 |
| Jul 31, 2026 | 39.22 | 39.60 | 38.63 | 38.78 | 694392.0 |
| Jul 30, 2026 | 37.36 | 38.43 | 37.23 | 38.33 | 440630.0 |
| Jul 29, 2026 | 37.94 | 38.14 | 37.57 | 37.70 | 396403.0 |
| Jul 28, 2026 | 38.33 | 38.51 | 37.98 | 38.49 | 465915.0 |
| Jul 27, 2026 | 39.49 | 39.63 | 38.68 | 38.81 | 237154.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median