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
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
3rd Sep 2025 (Wed) 49.58036 49.58036 49.58036 49.58036 2,205
2nd Sep 2025 (Tue) 49.58036 49.58036 49.58036 49.58036 5,459
1st Sep 2025 (Mon) 49.58036 49.58036 49.58036 49.58036 0
29th Aug 2025 (Fri) 49.58036 49.58036 49.58036 49.58036 1,306
28th Aug 2025 (Thu) 49.58036 49.58036 49.58036 49.58036 1,439
27th Aug 2025 (Wed) 49.58036 49.58036 49.58036 49.58036 2,292
26th Aug 2025 (Tue) 49.58036 49.58036 49.58036 49.58036 2,086
25th Aug 2025 (Mon) 49.58036 49.58036 49.58036 49.58036 0
22nd Aug 2025 (Fri) 49.58036 49.58036 49.58036 49.58036 3,202
21st Aug 2025 (Thu) 49.58036 49.58036 49.58036 49.58036 827
20th Aug 2025 (Wed) 49.48 49.48 49.48 49.48 1,174
19th Aug 2025 (Tue) 48.85 48.85 48.85 48.85 534
18th Aug 2025 (Mon) 48.85 48.85 48.85 48.85 9,101
15th Aug 2025 (Fri) 48.85 48.85 48.85 48.85 401
14th Aug 2025 (Thu) 48.85 48.85 48.85 48.85 1,834
13th Aug 2025 (Wed) 48.85 48.85 48.85 48.85 2,199
12th Aug 2025 (Tue) 48.85 48.85 48.85 48.85 536
11th Aug 2025 (Mon) 48.85 48.85 48.85 48.85 34
8th Aug 2025 (Fri) 48.85 48.85 48.85 48.85 6,316
7th Aug 2025 (Thu) 48.85 48.85 48.85 48.85 579
6th Aug 2025 (Wed) 48.85 48.85 48.85 48.85 221
5th Aug 2025 (Tue) 48.85 48.85 48.85 48.85 4,274
4th Aug 2025 (Mon) 49.20888 49.20888 49.20888 49.20888 480
1st Aug 2025 (Fri) 49.20888 49.20888 49.20888 49.20888 6,349
31st Jul 2025 (Thu) 49.20888 49.20888 49.20888 49.20888 3,799
30th Jul 2025 (Wed) 49.20888 49.20888 49.20888 49.20888 2,338
29th Jul 2025 (Tue) 49.20888 49.20888 49.20888 49.20888 268
28th Jul 2025 (Mon) 49.20888 49.20888 49.20888 49.20888 330
25th Jul 2025 (Fri) 49.20888 49.20888 49.20888 49.20888 404
24th Jul 2025 (Thu) 49.20888 49.20888 49.20888 49.20888 28,139
23rd Jul 2025 (Wed) 49.20888 49.20888 49.20888 49.20888 18,629
22nd Jul 2025 (Tue) 49.20888 49.20888 49.20888 49.20888 2,637
21st Jul 2025 (Mon) 49.20888 49.20888 49.20888 49.20888 2,144
18th Jul 2025 (Fri) 49.20888 49.20888 49.20888 49.20888 187
17th Jul 2025 (Thu) 48.3861 48.3861 48.3861 48.3861 5,237
16th Jul 2025 (Wed) 48.3861 48.3861 48.3861 48.3861 1,356
15th Jul 2025 (Tue) 48.3861 48.3861 48.3861 48.3861 523
14th Jul 2025 (Mon) 48.3861 48.3861 48.3861 48.3861 124,457
FTSE 100 Latest
Value9,283.29
Change-14.29