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 Msci Em (0JFH) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jun 2025 (Mon) 48.17442 48.17442 48.17442 48.17442 366,112
27th Jun 2025 (Fri) 48.17442 48.17442 48.17442 48.17442 931
26th Jun 2025 (Thu) 48.17442 48.17442 48.17442 48.17442 100,860
25th Jun 2025 (Wed) 46.0044 46.0044 46.0044 46.0044 71,504
24th Jun 2025 (Tue) 46.0044 46.0044 46.0044 46.0044 1,720
23rd Jun 2025 (Mon) 46.0044 46.0044 46.0044 46.0044 437
20th Jun 2025 (Fri) 46.0044 46.0044 46.0044 46.0044 869
19th Jun 2025 (Thu) 46.0044 46.0044 46.0044 46.0044 0
18th Jun 2025 (Wed) 46.0044 46.0044 46.0044 46.0044 17,549
17th Jun 2025 (Tue) 46.0044 46.0044 46.0044 46.0044 362
16th Jun 2025 (Mon) 46.0044 46.0044 46.0044 46.0044 3,367
13th Jun 2025 (Fri) 46.0044 46.0044 46.0044 46.0044 7,085
12th Jun 2025 (Thu) 46.0044 46.0044 46.0044 46.0044 433
11th Jun 2025 (Wed) 46.0044 46.0044 46.0044 46.0044 72,416
10th Jun 2025 (Tue) 46.0044 46.0044 46.0044 46.0044 33,967
9th Jun 2025 (Mon) 46.0044 46.0044 46.0044 46.0044 2,259
6th Jun 2025 (Fri) 46.0044 46.0044 46.0044 46.0044 227
5th Jun 2025 (Thu) 46.0044 46.0044 46.0044 46.0044 3,998
4th Jun 2025 (Wed) 46.0044 46.0044 46.0044 46.0044 923
3rd Jun 2025 (Tue) 46.0044 46.0044 46.0044 46.0044 1,531
2nd Jun 2025 (Mon) 46.0044 46.0044 46.0044 46.0044 1,264
30th May 2025 (Fri) 46.0044 46.0044 46.0044 46.0044 3,869
29th May 2025 (Thu) 46.0044 46.0044 46.0044 46.0044 773
28th May 2025 (Wed) 46.0044 46.0044 46.0044 46.0044 7,667
27th May 2025 (Tue) 46.0044 46.0044 46.0044 46.0044 88,160
26th May 2025 (Mon) 45.72 45.72 45.72 45.72 0
23rd May 2025 (Fri) 45.72 45.72 45.72 45.72 104
22nd May 2025 (Thu) 45.72 45.72 45.72 45.72 495
21st May 2025 (Wed) 45.72 45.72 45.72 45.72 423
20th May 2025 (Tue) 45.72 45.72 45.72 45.72 439
19th May 2025 (Mon) 45.72 45.72 45.72 45.72 505
16th May 2025 (Fri) 45.72 45.72 45.72 45.72 4,650
15th May 2025 (Thu) 45.72 45.72 45.72 45.72 350
14th May 2025 (Wed) 45.72 45.72 45.72 45.72 3,438
13th May 2025 (Tue) 45.72 45.72 45.72 45.72 18,692
12th May 2025 (Mon) 45.81 45.81 45.81 45.81 8,335
9th May 2025 (Fri) 44.73913 44.73913 44.73913 44.73913 5,020
8th May 2025 (Thu) 44.885 44.885 44.885 44.885 91
7th May 2025 (Wed) 44.885 44.885 44.885 44.885 2,142
6th May 2025 (Tue) 44.885 44.885 44.885 44.885 2,340
5th May 2025 (Mon) 44.885 44.885 44.885 44.885 2,479
2nd May 2025 (Fri) 44.885 44.885 44.885 44.885 8,096
1st May 2025 (Thu) 41.70987 41.70987 41.70987 41.70987 2,653
FTSE 100 Latest
Value8,760.96
Change0.00