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
26th Dec 2025 (Fri) 53.96 53.96 53.96 53.96 0
25th Dec 2025 (Thu) 53.96 53.96 53.96 53.96 0
24th Dec 2025 (Wed) 53.96 53.96 53.96 53.96 8
23rd Dec 2025 (Tue) 53.96 53.96 53.96 53.96 517
22nd Dec 2025 (Mon) 53.96 53.96 53.96 53.96 9,705
19th Dec 2025 (Fri) 53.81 53.81 53.81 53.81 30,725
18th Dec 2025 (Thu) 54.27 54.27 54.27 54.27 1,788
17th Dec 2025 (Wed) 54.27 54.27 54.27 54.27 61,137
16th Dec 2025 (Tue) 54.27 54.27 54.27 54.27 5,781
15th Dec 2025 (Mon) 54.27 54.27 54.27 54.27 537
12th Dec 2025 (Fri) 54.27 54.27 54.27 54.27 4,922
11th Dec 2025 (Thu) 52.70303 52.70303 52.70303 52.70303 49,273
10th Dec 2025 (Wed) 52.70303 52.70303 52.70303 52.70303 8,299
9th Dec 2025 (Tue) 52.70303 52.70303 52.70303 52.70303 544
8th Dec 2025 (Mon) 52.70303 52.70303 52.70303 52.70303 2,077
5th Dec 2025 (Fri) 52.70303 52.70303 52.70303 52.70303 3,663
4th Dec 2025 (Thu) 52.70303 52.70303 52.70303 52.70303 238
3rd Dec 2025 (Wed) 52.70303 52.70303 52.70303 52.70303 1,245
2nd Dec 2025 (Tue) 52.70303 52.70303 52.70303 52.70303 4,034
1st Dec 2025 (Mon) 52.70303 52.70303 52.70303 52.70303 15,165
28th Nov 2025 (Fri) 52.70303 52.70303 52.70303 52.70303 1,989
27th Nov 2025 (Thu) 52.70303 52.70303 52.70303 52.70303 0
26th Nov 2025 (Wed) 52.70303 52.70303 52.70303 52.70303 601
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
FTSE 100 Latest
Value9,870.68
Change-18.54