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 Si (0JLR) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Apr 2026 (Fri) 29.23 29.23 29.23 29.23 16
16th Apr 2026 (Thu) 29.23 29.23 29.23 29.23 400
15th Apr 2026 (Wed) 29.23 29.23 29.23 29.23 129
14th Apr 2026 (Tue) 29.23 29.23 29.23 29.23 1,414
13th Apr 2026 (Mon) 27.42 27.42 27.42 27.42 0
10th Apr 2026 (Fri) 27.42 27.42 27.42 27.42 30
9th Apr 2026 (Thu) 27.42 27.42 27.42 27.42 2
8th Apr 2026 (Wed) 27.42 27.42 27.42 27.42 1,700
7th Apr 2026 (Tue) 27.42 27.42 27.42 27.42 18
6th Apr 2026 (Mon) 27.42 27.42 27.42 27.42 0
3rd Apr 2026 (Fri) 27.42 27.42 27.42 27.42 0
2nd Apr 2026 (Thu) 27.42 27.42 27.42 27.42 324
1st Apr 2026 (Wed) 27.42 27.42 27.42 27.42 272
31st Mar 2026 (Tue) 27.42 27.42 27.42 27.42 740
30th Mar 2026 (Mon) 27.42 27.42 27.42 27.42 355
27th Mar 2026 (Fri) 27.42 27.42 27.42 27.42 915
26th Mar 2026 (Thu) 27.42 27.42 27.42 27.42 51
25th Mar 2026 (Wed) 27.42 27.42 27.42 27.42 24
24th Mar 2026 (Tue) 27.42 27.42 27.42 27.42 8,805
23rd Mar 2026 (Mon) 28.20 28.20 28.20 28.20 486
20th Mar 2026 (Fri) 28.20 28.20 28.20 28.20 2,131
19th Mar 2026 (Thu) 28.20 28.20 28.20 28.20 800
18th Mar 2026 (Wed) 28.20 28.20 28.20 28.20 13
17th Mar 2026 (Tue) 28.20 28.20 28.20 28.20 196
16th Mar 2026 (Mon) 27.80 27.80 27.80 27.80 1
13th Mar 2026 (Fri) 27.80 27.80 27.80 27.80 40
12th Mar 2026 (Thu) 27.80 27.80 27.80 27.80 1,956
11th Mar 2026 (Wed) 27.80 27.80 27.80 27.80 650
10th Mar 2026 (Tue) 27.80 27.80 27.80 27.80 400
9th Mar 2026 (Mon) 28.07 28.07 28.07 28.07 1,555
6th Mar 2026 (Fri) 28.07 28.07 28.07 28.07 771
5th Mar 2026 (Thu) 28.07 28.07 28.07 28.07 2,546
4th Mar 2026 (Wed) 28.07 28.07 28.07 28.07 10
3rd Mar 2026 (Tue) 28.07 28.07 28.07 28.07 3,492
2nd Mar 2026 (Mon) 28.07 28.07 28.07 28.07 2,094
27th Feb 2026 (Fri) 28.90 28.90 28.90 28.90 200
26th Feb 2026 (Thu) 29.00 29.00 29.00 29.00 3,130
25th Feb 2026 (Wed) 29.00 29.00 29.00 29.00 675
24th Feb 2026 (Tue) 29.00 29.00 29.00 29.00 640
23rd Feb 2026 (Mon) 28.44 28.44 28.44 28.44 8,961
20th Feb 2026 (Fri) 28.44 28.44 28.44 28.44 15
FTSE 100 Latest
Value10,609.08
Change-58.55