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
13th May 2026 (Wed) 28.65 28.65 28.65 28.65 32
12th May 2026 (Tue) 28.65 28.65 28.65 28.65 963
11th May 2026 (Mon) 28.65 28.65 28.65 28.65 170
8th May 2026 (Fri) 28.65 28.65 28.65 28.65 273
7th May 2026 (Thu) 28.65 28.65 28.65 28.65 710
6th May 2026 (Wed) 28.65 28.65 28.65 28.65 700
5th May 2026 (Tue) 28.65 28.65 28.65 28.65 2,271
4th May 2026 (Mon) 28.65 28.65 28.65 28.65 0
1st May 2026 (Fri) 28.65 28.65 28.65 28.65 1,441
30th Apr 2026 (Thu) 28.65 28.65 28.65 28.65 375
29th Apr 2026 (Wed) 28.65 28.65 28.65 28.65 10
28th Apr 2026 (Tue) 28.65 28.65 28.65 28.65 210
27th Apr 2026 (Mon) 28.65 28.65 28.65 28.65 364
24th Apr 2026 (Fri) 29.23 29.23 29.23 29.23 0
23rd Apr 2026 (Thu) 29.23 29.23 29.23 29.23 736
22nd Apr 2026 (Wed) 29.23 29.23 29.23 29.23 0
21st Apr 2026 (Tue) 29.23 29.23 29.23 29.23 115
20th Apr 2026 (Mon) 29.23 29.23 29.23 29.23 0
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
FTSE 100 Latest
Value10,342.56
Change17.21