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
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
11th Jul 2025 (Fri) 48.3861 48.3861 48.3861 48.3861 397
10th Jul 2025 (Thu) 48.3861 48.3861 48.3861 48.3861 146
9th Jul 2025 (Wed) 48.3861 48.3861 48.3861 48.3861 0
8th Jul 2025 (Tue) 48.3861 48.3861 48.3861 48.3861 714
7th Jul 2025 (Mon) 48.3861 48.3861 48.3861 48.3861 1,763
4th Jul 2025 (Fri) 48.3861 48.3861 48.3861 48.3861 0
3rd Jul 2025 (Thu) 48.3861 48.3861 48.3861 48.3861 668
2nd Jul 2025 (Wed) 48.3861 48.3861 48.3861 48.3861 45,760
1st Jul 2025 (Tue) 48.17442 48.17442 48.17442 48.17442 3,490
30th Jun 2025 (Mon) 48.17442 48.17442 48.17442 48.17442 366,112
27th Jun 2025 (Fri) 48.17442 48.17442 48.17442 48.17442 931
26th Jun 2025 (Thu) 48.17442 48.17442 48.17442 48.17442 100,860
25th Jun 2025 (Wed) 46.0044 46.0044 46.0044 46.0044 71,504
24th Jun 2025 (Tue) 46.0044 46.0044 46.0044 46.0044 1,720
23rd Jun 2025 (Mon) 46.0044 46.0044 46.0044 46.0044 437
20th Jun 2025 (Fri) 46.0044 46.0044 46.0044 46.0044 869
19th Jun 2025 (Thu) 46.0044 46.0044 46.0044 46.0044 0
18th Jun 2025 (Wed) 46.0044 46.0044 46.0044 46.0044 17,549
17th Jun 2025 (Tue) 46.0044 46.0044 46.0044 46.0044 362
FTSE 100 Latest
Value9,138.90
Change-38.34