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 Feb 2026 (Fri) 59.89 59.89 59.89 59.89 9,848
5th Feb 2026 (Thu) 59.89 59.89 59.89 59.89 1,751
4th Feb 2026 (Wed) 59.89 59.89 59.89 59.89 1,306
3rd Feb 2026 (Tue) 59.11 59.11 59.11 59.11 3,434
2nd Feb 2026 (Mon) 59.11 59.11 59.11 59.11 12,730
30th Jan 2026 (Fri) 59.27 59.27 59.27 59.27 7,763
29th Jan 2026 (Thu) 59.27 59.27 59.27 59.27 5,558
28th Jan 2026 (Wed) 59.27 59.27 59.27 59.27 13,371
27th Jan 2026 (Tue) 59.27 59.27 59.27 59.27 2,704
26th Jan 2026 (Mon) 59.27 59.27 59.27 59.27 24,452
23rd Jan 2026 (Fri) 58.69 58.69 58.69 58.69 67,272
22nd Jan 2026 (Thu) 58.69 58.69 58.69 58.69 994
21st Jan 2026 (Wed) 58.24 58.24 58.24 58.24 40,657
20th Jan 2026 (Tue) 57.47 57.47 57.47 57.47 12,251
19th Jan 2026 (Mon) 57.76 57.76 57.76 57.76 0
16th Jan 2026 (Fri) 57.76 57.76 57.76 57.76 6,449
15th Jan 2026 (Thu) 57.68 57.68 57.68 57.68 1,423
14th Jan 2026 (Wed) 57.68 57.68 57.68 57.68 2,740
13th Jan 2026 (Tue) 57.68 57.68 57.68 57.68 80,824
12th Jan 2026 (Mon) 57.02 57.02 57.02 57.02 548
9th Jan 2026 (Fri) 57.02 57.02 57.02 57.02 438
8th Jan 2026 (Thu) 53.96 53.96 53.96 53.96 5,424
7th Jan 2026 (Wed) 53.96 53.96 53.96 53.96 1,899
6th Jan 2026 (Tue) 53.96 53.96 53.96 53.96 13,942
5th Jan 2026 (Mon) 53.96 53.96 53.96 53.96 4,501
2nd Jan 2026 (Fri) 53.96 53.96 53.96 53.96 2,036
1st Jan 2026 (Thu) 53.96 53.96 53.96 53.96 0
31st Dec 2025 (Wed) 53.96 53.96 53.96 53.96 121
30th Dec 2025 (Tue) 53.96 53.96 53.96 53.96 3,501
29th Dec 2025 (Mon) 53.96 53.96 53.96 53.96 1,638
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
FTSE 100 Latest
Value10,369.75
Change60.53