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
25th Nov 2025 (Tue) 52.70303 52.70303 52.70303 52.70303 830
24th Nov 2025 (Mon) 52.70303 52.70303 52.70303 52.70303 3,798
21st Nov 2025 (Fri) 52.70303 52.70303 52.70303 52.70303 1,372
20th Nov 2025 (Thu) 54.17969 54.17969 54.17969 54.17969 361
19th Nov 2025 (Wed) 54.17969 54.17969 54.17969 54.17969 2,474
18th Nov 2025 (Tue) 54.54 54.54 54.54 54.54 156
17th Nov 2025 (Mon) 54.54 54.54 54.54 54.54 2,863
14th Nov 2025 (Fri) 55.66 55.66 55.66 55.66 2,422
13th Nov 2025 (Thu) 55.66 55.66 55.66 55.66 772
12th Nov 2025 (Wed) 55.66 55.66 55.66 55.66 588
11th Nov 2025 (Tue) 54.72715 54.72715 54.72715 54.72715 2,693
10th Nov 2025 (Mon) 54.72715 54.72715 54.72715 54.72715 1,457
7th Nov 2025 (Fri) 54.72715 54.72715 54.72715 54.72715 1,811
6th Nov 2025 (Thu) 54.72715 54.72715 54.72715 54.72715 1,585
5th Nov 2025 (Wed) 54.72715 54.72715 54.72715 54.72715 19,188
4th Nov 2025 (Tue) 55.48 55.48 55.48 55.48 1,343
3rd Nov 2025 (Mon) 55.48 55.48 55.48 55.48 502
31st Oct 2025 (Fri) 55.48 55.48 55.48 55.48 1,551
30th Oct 2025 (Thu) 55.48 55.48 55.48 55.48 12,590
29th Oct 2025 (Wed) 56.31803 56.31803 56.31803 56.31803 4,545
28th Oct 2025 (Tue) 54.69 54.69 54.69 54.69 305
27th Oct 2025 (Mon) 54.69 54.69 54.69 54.69 80
24th Oct 2025 (Fri) 54.69 54.69 54.69 54.69 24,196
23rd Oct 2025 (Thu) 54.69 54.69 54.69 54.69 37
22nd Oct 2025 (Wed) 54.69 54.69 54.69 54.69 758
21st Oct 2025 (Tue) 54.69 54.69 54.69 54.69 10,313
20th Oct 2025 (Mon) 54.69 54.69 54.69 54.69 1,010
17th Oct 2025 (Fri) 54.69 54.69 54.69 54.69 21,380
16th Oct 2025 (Thu) 54.69 54.69 54.69 54.69 139
15th Oct 2025 (Wed) 54.69 54.69 54.69 54.69 81,380
14th Oct 2025 (Tue) 54.69 54.69 54.69 54.69 77
13th Oct 2025 (Mon) 54.69 54.69 54.69 54.69 10,395
10th Oct 2025 (Fri) 54.69 54.69 54.69 54.69 9,313
9th Oct 2025 (Thu) 54.69 54.69 54.69 54.69 87
8th Oct 2025 (Wed) 54.69 54.69 54.69 54.69 1,013
7th Oct 2025 (Tue) 54.69 54.69 54.69 54.69 5,788
6th Oct 2025 (Mon) 53.07 53.07 53.07 53.07 3,306
3rd Oct 2025 (Fri) 53.07 53.07 53.07 53.07 4,144
2nd Oct 2025 (Thu) 53.07 53.07 53.07 53.07 1,212
1st Oct 2025 (Wed) 53.07 53.07 53.07 53.07 2,252
30th Sep 2025 (Tue) 53.07 53.07 53.07 53.07 343
29th Sep 2025 (Mon) 53.07 53.07 53.07 53.07 1,518
26th Sep 2025 (Fri) 53.07 53.07 53.07 53.07 2,022
25th Sep 2025 (Thu) 53.07 53.07 53.07 53.07 837
FTSE 100 Latest
Value9,609.53
Change74.62