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
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
30th Apr 2025 (Wed) 41.70987 41.70987 41.70987 41.70987 18,423
29th Apr 2025 (Tue) 41.70987 41.70987 41.70987 41.70987 4,003
28th Apr 2025 (Mon) 41.70987 41.70987 41.70987 41.70987 127
25th Apr 2025 (Fri) 41.70987 41.70987 41.70987 41.70987 5,541
24th Apr 2025 (Thu) 41.70987 41.70987 41.70987 41.70987 13,978
23rd Apr 2025 (Wed) 41.70987 41.70987 41.70987 41.70987 8,485
22nd Apr 2025 (Tue) 41.70987 41.70987 41.70987 41.70987 753
21st Apr 2025 (Mon) 41.70987 41.70987 41.70987 41.70987 0
18th Apr 2025 (Fri) 41.70987 41.70987 41.70987 41.70987 0
17th Apr 2025 (Thu) 41.70987 41.70987 41.70987 41.70987 204
16th Apr 2025 (Wed) 41.70987 41.70987 41.70987 41.70987 12,243
15th Apr 2025 (Tue) 43.13 43.13 43.13 43.13 3,196
14th Apr 2025 (Mon) 43.13 43.13 43.13 43.13 8,097
11th Apr 2025 (Fri) 43.13 43.13 43.13 43.13 16,708
10th Apr 2025 (Thu) 43.13 43.13 43.13 43.13 7,373
9th Apr 2025 (Wed) 43.13 43.13 43.13 43.13 8,031
8th Apr 2025 (Tue) 43.13 43.13 43.13 43.13 4,389
7th Apr 2025 (Mon) 43.13 43.13 43.13 43.13 26,582
FTSE 100 Latest
Value8,837.91
Change26.87