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
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
24th Sep 2025 (Wed) 53.07 53.07 53.07 53.07 4,362
23rd Sep 2025 (Tue) 53.07 53.07 53.07 53.07 5,030
22nd Sep 2025 (Mon) 53.07 53.07 53.07 53.07 1,944
19th Sep 2025 (Fri) 53.07 53.07 53.07 53.07 395
18th Sep 2025 (Thu) 49.58036 49.58036 49.58036 49.58036 4,657
17th Sep 2025 (Wed) 49.58036 49.58036 49.58036 49.58036 1,453
16th Sep 2025 (Tue) 49.58036 49.58036 49.58036 49.58036 681
15th Sep 2025 (Mon) 49.58036 49.58036 49.58036 49.58036 1,570
12th Sep 2025 (Fri) 49.58036 49.58036 49.58036 49.58036 911
11th Sep 2025 (Thu) 49.58036 49.58036 49.58036 49.58036 3,138
10th Sep 2025 (Wed) 49.58036 49.58036 49.58036 49.58036 7,777
9th Sep 2025 (Tue) 49.58036 49.58036 49.58036 49.58036 1,337
8th Sep 2025 (Mon) 49.58036 49.58036 49.58036 49.58036 2,541
5th Sep 2025 (Fri) 49.58036 49.58036 49.58036 49.58036 99,024
4th Sep 2025 (Thu) 49.58036 49.58036 49.58036 49.58036 542
FTSE 100 Latest
Value9,714.96
Change13.59