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!

Ishr Msci Emusc (CES1) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 28,230.00 28,230.00 28,230.00 28,235.00 74
9th Jul 2025 (Wed) 28,185.00 28,185.00 28,185.00 28,142.50 178
8th Jul 2025 (Tue) 27,675.00 27,935.00 27,675.00 27,920.00 816
7th Jul 2025 (Mon) 27,600.00 27,600.00 27,600.00 27,572.50 18
4th Jul 2025 (Fri) 27,605.00 27,605.00 27,567.50 27,567.50 34
3rd Jul 2025 (Thu) 27,725.00 27,725.00 27,670.00 27,605.00 109
2nd Jul 2025 (Wed) 27,335.00 27,445.00 27,335.00 27,622.50 280
1st Jul 2025 (Tue) 27,240.00 27,270.00 27,240.00 27,257.50 380
30th Jun 2025 (Mon) 27,310.00 27,340.00 27,295.00 27,397.50 430
27th Jun 2025 (Fri) 26,995.00 27,180.00 26,945.00 27,180.00 4,669
26th Jun 2025 (Thu) 26,850.00 26,850.00 26,850.00 26,855.00 64
25th Jun 2025 (Wed) 26,725.00 26,725.00 26,635.00 26,635.00 5,496
24th Jun 2025 (Tue) 26,720.00 26,742.50 26,720.00 26,742.50 186
23rd Jun 2025 (Mon) 26,510.00 26,510.00 26,390.00 26,390.00 78
20th Jun 2025 (Fri) 26,610.00 26,620.00 26,560.00 26,555.00 1,673
19th Jun 2025 (Thu) 26,485.00 26,485.00 26,330.00 26,330.00 867
18th Jun 2025 (Wed) 26,610.00 26,725.00 26,550.00 26,712.50 2,355
17th Jun 2025 (Tue) 26,700.00 26,700.00 26,700.00 26,685.00 169
16th Jun 2025 (Mon) 26,575.00 26,822.50 26,575.00 26,822.50 1,522
13th Jun 2025 (Fri) 26,660.00 26,660.00 26,565.00 26,575.00 195
12th Jun 2025 (Thu) 26,935.00 26,970.00 26,935.00 26,945.00 314
11th Jun 2025 (Wed) 26,975.00 27,015.00 26,975.00 27,000.00 191
10th Jun 2025 (Tue) 26,762.50 26,882.50 26,762.50 26,882.50 22
9th Jun 2025 (Mon) 26,730.00 26,730.00 26,730.00 26,762.50 1,241
6th Jun 2025 (Fri) 26,705.00 26,725.00 26,705.00 26,725.00 497
5th Jun 2025 (Thu) 26,815.00 26,820.00 26,790.00 26,762.50 723
4th Jun 2025 (Wed) 26,547.50 26,682.50 26,547.50 26,682.50 85
3rd Jun 2025 (Tue) 26,565.00 26,565.00 26,565.00 26,547.50 126
2nd Jun 2025 (Mon) 26,530.00 26,580.00 26,505.00 26,605.00 781
30th May 2025 (Fri) 26,520.00 26,520.00 26,520.00 26,530.00 735
29th May 2025 (Thu) 26,580.00 26,585.00 26,555.00 26,585.00 230
28th May 2025 (Wed) 26,490.00 26,495.00 26,490.00 26,435.00 119
27th May 2025 (Tue) 26,390.00 26,440.00 26,345.00 26,440.00 346
26th May 2025 (Mon) 25,940.00 25,940.00 25,940.00 25,940.00 0
23rd May 2025 (Fri) 26,185.00 26,185.00 25,680.00 25,940.00 1,095
22nd May 2025 (Thu) 26,120.00 26,120.00 26,120.00 26,127.50 113
21st May 2025 (Wed) 26,425.00 26,425.00 26,425.00 26,400.00 372
20th May 2025 (Tue) 26,190.00 26,370.00 26,185.00 26,332.50 196
19th May 2025 (Mon) 25,950.00 26,065.00 25,895.00 26,065.00 980
16th May 2025 (Fri) 25,990.00 26,005.00 25,870.00 25,890.00 610
15th May 2025 (Thu) 25,885.00 25,885.00 25,860.00 25,865.00 1,325
14th May 2025 (Wed) 25,870.00 25,875.00 25,865.00 25,875.00 267
13th May 2025 (Tue) 25,680.00 25,867.50 25,680.00 25,867.50 6
12th May 2025 (Mon) 25,800.00 25,800.00 25,755.00 25,680.00 606
FTSE 100 Latest
Value8,941.12
Change-34.54