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 (0JE1) Share Price History

Time period:
to
Date Open High Low Close Volume
13th Aug 2025 (Wed) 29.88 29.88 29.88 29.88 1,500
12th Aug 2025 (Tue) 28.32 28.32 28.32 28.32 0
11th Aug 2025 (Mon) 28.32 28.32 28.32 28.32 535
8th Aug 2025 (Fri) 28.32 28.32 28.32 28.32 0
7th Aug 2025 (Thu) 28.32 28.32 28.32 28.32 0
6th Aug 2025 (Wed) 28.32 28.32 28.32 28.32 1,400
5th Aug 2025 (Tue) 28.32 28.32 28.32 28.32 92
4th Aug 2025 (Mon) 28.32 28.32 28.32 28.32 35
1st Aug 2025 (Fri) 28.32 28.32 28.32 28.32 157
31st Jul 2025 (Thu) 28.32 28.32 28.32 28.32 0
30th Jul 2025 (Wed) 28.32 28.32 28.32 28.32 43
29th Jul 2025 (Tue) 28.32 28.32 28.32 28.32 0
28th Jul 2025 (Mon) 28.32 28.32 28.32 28.32 0
25th Jul 2025 (Fri) 28.32 28.32 28.32 28.32 0
24th Jul 2025 (Thu) 28.32 28.32 28.32 28.32 232
23rd Jul 2025 (Wed) 28.32 28.32 28.32 28.32 67
22nd Jul 2025 (Tue) 28.32 28.32 28.32 28.32 15
21st Jul 2025 (Mon) 28.32 28.32 28.32 28.32 200
18th Jul 2025 (Fri) 28.32 28.32 28.32 28.32 0
17th Jul 2025 (Thu) 28.32 28.32 28.32 28.32 0
16th Jul 2025 (Wed) 28.32 28.32 28.32 28.32 0
15th Jul 2025 (Tue) 28.32 28.32 28.32 28.32 0
14th Jul 2025 (Mon) 28.32 28.32 28.32 28.32 0
11th Jul 2025 (Fri) 28.32 28.32 28.32 28.32 0
10th Jul 2025 (Thu) 28.32 28.32 28.32 28.32 0
9th Jul 2025 (Wed) 28.32 28.32 28.32 28.32 256
8th Jul 2025 (Tue) 28.32 28.32 28.32 28.32 0
7th Jul 2025 (Mon) 28.32 28.32 28.32 28.32 3,200
4th Jul 2025 (Fri) 28.32 28.32 28.32 28.32 0
3rd Jul 2025 (Thu) 28.32 28.32 28.32 28.32 1,535
2nd Jul 2025 (Wed) 28.32 28.32 28.32 28.32 0
1st Jul 2025 (Tue) 28.32 28.32 28.32 28.32 0
30th Jun 2025 (Mon) 28.32 28.32 28.32 28.32 75
27th Jun 2025 (Fri) 28.32 28.32 28.32 28.32 200
26th Jun 2025 (Thu) 28.32 28.32 28.32 28.32 65
25th Jun 2025 (Wed) 28.32 28.32 28.32 28.32 0
24th Jun 2025 (Tue) 28.32 28.32 28.32 28.32 0
23rd Jun 2025 (Mon) 28.32 28.32 28.32 28.32 515
20th Jun 2025 (Fri) 28.32 28.32 28.32 28.32 100
19th Jun 2025 (Thu) 28.32 28.32 28.32 28.32 0
18th Jun 2025 (Wed) 28.32 28.32 28.32 28.32 0
17th Jun 2025 (Tue) 28.32 28.32 28.32 28.32 35
16th Jun 2025 (Mon) 28.32 28.32 28.32 28.32 0
FTSE 100 Latest
Value9,177.24
Change12.01