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 Msci Ch (0AC7) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 5.357328 5.357328 5.357328 5.357328 43,403
13th Mar 2025 (Thu) 5.357328 5.357328 5.357328 5.357328 70,000
12th Mar 2025 (Wed) 5.357328 5.357328 5.357328 5.357328 53,000
11th Mar 2025 (Tue) 5.357328 5.357328 5.357328 5.357328 90,900
10th Mar 2025 (Mon) 5.357328 5.357328 5.357328 5.357328 25,000
7th Mar 2025 (Fri) 5.357328 5.357328 5.357328 5.357328 38,466
6th Mar 2025 (Thu) 5.357328 5.357328 5.357328 5.357328 2,967
5th Mar 2025 (Wed) 5.357328 5.357328 5.357328 5.357328 1,098,000
4th Mar 2025 (Tue) 5.357328 5.357328 5.357328 5.357328 100,000
3rd Mar 2025 (Mon) 5.357328 5.357328 5.357328 5.357328 2,500
28th Feb 2025 (Fri) 5.5224 5.5224 5.357328 5.357328 19,482
27th Feb 2025 (Thu) 5.3899 5.5224 5.3899 5.5224 640,788
26th Feb 2025 (Wed) 5.3899 5.3899 5.3899 5.3899 6,515
25th Feb 2025 (Tue) 5.409973 5.409973 5.3899 5.3899 2,217,405
24th Feb 2025 (Mon) 5.409973 5.409973 5.409973 5.409973 0
21st Feb 2025 (Fri) 5.409973 5.409973 5.409973 5.409973 52,637
20th Feb 2025 (Thu) 5.409973 5.409973 5.409973 5.409973 0
19th Feb 2025 (Wed) 5.40257 5.409973 5.40257 5.409973 55,830
18th Feb 2025 (Tue) 4.9849 5.40257 4.9849 5.40257 226,466
17th Feb 2025 (Mon) 4.9849 4.9849 4.9849 4.9849 0
14th Feb 2025 (Fri) 4.9849 4.9849 4.9849 4.9849 2,817
13th Feb 2025 (Thu) 4.9849 4.9849 4.9849 4.9849 12,000
12th Feb 2025 (Wed) 4.9849 4.9849 4.9849 4.9849 29,000
11th Feb 2025 (Tue) 4.9849 4.9849 4.9849 4.9849 5,000
10th Feb 2025 (Mon) 4.9849 4.9849 4.9849 4.9849 5,000
7th Feb 2025 (Fri) 4.7153 4.9849 4.7153 4.9849 11,428
6th Feb 2025 (Thu) 4.7153 4.7153 4.7153 4.7153 0
5th Feb 2025 (Wed) 4.7153 4.7153 4.7153 4.7153 0
4th Feb 2025 (Tue) 4.7153 4.7153 4.7153 4.7153 0
3rd Feb 2025 (Mon) 4.7153 4.7153 4.7153 4.7153 0
31st Jan 2025 (Fri) 4.7153 4.7153 4.7153 4.7153 34,362
30th Jan 2025 (Thu) 4.7153 4.7153 4.7153 4.7153 23,605
29th Jan 2025 (Wed) 4.7153 4.7153 4.7153 4.7153 67,738
28th Jan 2025 (Tue) 4.759905 4.759905 4.7153 4.7153 24,753
27th Jan 2025 (Mon) 4.634094 4.759905 4.634094 4.759905 31,487
24th Jan 2025 (Fri) 4.634094 4.634094 4.634094 4.634094 196,949
23rd Jan 2025 (Thu) 4.634094 4.634094 4.634094 4.634094 32,202
22nd Jan 2025 (Wed) 4.634094 4.634094 4.634094 4.634094 260,601
21st Jan 2025 (Tue) 4.687049 4.687049 4.634094 4.634094 12,901
20th Jan 2025 (Mon) 4.5026 4.687049 4.5026 4.687049 5,365
17th Jan 2025 (Fri) 4.5026 4.5026 4.5026 4.5026 78,282
16th Jan 2025 (Thu) 4.463236 4.5026 4.463236 4.5026 37,528
15th Jan 2025 (Wed) 4.463236 4.463236 4.463236 4.463236 657,675
14th Jan 2025 (Tue) 4.3764 4.463236 4.3764 4.463236 10,770
FTSE 100 Latest
Value8,605.17
Change62.61