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!

Ishr Fe X-jpn S (ISFE) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 2,233.00 2,240.00 2,230.00 2,219.50 132,161
2nd Apr 2025 (Wed) 2,291.50 2,294.50 2,291.50 2,294.50 2,293
1st Apr 2025 (Tue) 2,277.00 2,291.00 2,277.00 2,291.50 1,416
31st Mar 2025 (Mon) 2,248.00 2,272.00 2,246.00 2,272.00 27,623
28th Mar 2025 (Fri) 2,316.00 2,316.00 2,301.50 2,298.75 31
27th Mar 2025 (Thu) 2,352.00 2,360.50 2,352.00 2,356.25 8,660
26th Mar 2025 (Wed) 2,366.50 2,375.50 2,366.50 2,364.00 34
25th Mar 2025 (Tue) 2,365.00 2,365.00 2,364.50 2,360.75 8,860
24th Mar 2025 (Mon) 2,384.25 2,384.25 2,373.75 2,373.75 1,020
21st Mar 2025 (Fri) 2,384.50 2,384.50 2,384.50 2,384.25 113
20th Mar 2025 (Thu) 2,389.50 2,389.50 2,389.50 2,383.75 500
19th Mar 2025 (Wed) 2,406.75 2,406.75 2,399.75 2,399.75 26
18th Mar 2025 (Tue) 2,425.25 2,425.25 2,406.75 2,406.75 47
17th Mar 2025 (Mon) 2,410.00 2,425.25 2,410.00 2,425.25 8
14th Mar 2025 (Fri) 2,411.50 2,411.50 2,409.50 2,410.00 20
13th Mar 2025 (Thu) 2,373.00 2,373.00 2,352.00 2,365.25 241
12th Mar 2025 (Wed) 2,360.00 2,360.00 2,360.00 2,383.25 150
11th Mar 2025 (Tue) 2,356.50 2,366.50 2,356.50 2,362.75 236
10th Mar 2025 (Mon) 2,386.50 2,386.50 2,385.50 2,382.50 250
7th Mar 2025 (Fri) 2,414.00 2,414.00 2,414.00 2,403.75 422
6th Mar 2025 (Thu) 2,407.50 2,409.50 2,371.50 2,421.75 1,723
5th Mar 2025 (Wed) 2,393.75 2,424.75 2,393.75 2,424.75 86
4th Mar 2025 (Tue) 2,409.50 2,409.50 2,383.50 2,393.75 3,509
3rd Mar 2025 (Mon) 2,416.00 2,416.00 2,410.00 2,416.25 1,116
28th Feb 2025 (Fri) 2,423.50 2,423.50 2,423.50 2,425.25 161
27th Feb 2025 (Thu) 2,499.50 2,499.50 2,499.50 2,483.25 86
26th Feb 2025 (Wed) 2,512.00 2,513.00 2,512.00 2,503.75 1,283
25th Feb 2025 (Tue) 2,496.50 2,496.50 2,486.00 2,488.75 767
24th Feb 2025 (Mon) 2,521.00 2,521.00 2,506.00 2,500.75 2,352
21st Feb 2025 (Fri) 2,536.00 2,536.00 2,536.00 2,537.50 375
20th Feb 2025 (Thu) 2,511.00 2,533.00 2,511.00 2,514.00 3,746
19th Feb 2025 (Wed) 2,511.00 2,511.00 2,511.00 2,511.00 2,410
18th Feb 2025 (Tue) 2,503.00 2,508.00 2,503.00 2,505.00 677
17th Feb 2025 (Mon) 2,498.50 2,507.00 2,496.50 2,493.50 3,741
14th Feb 2025 (Fri) 2,484.00 2,484.00 2,456.00 2,470.50 2,581
13th Feb 2025 (Thu) 2,449.00 2,455.00 2,443.50 2,466.00 1,798
12th Feb 2025 (Wed) 2,460.50 2,463.00 2,441.00 2,462.50 2,615
11th Feb 2025 (Tue) 2,459.00 2,472.50 2,446.50 2,458.50 7,331
10th Feb 2025 (Mon) 2,467.00 2,467.00 2,462.00 2,462.25 2,000
7th Feb 2025 (Fri) 2,461.50 2,461.50 2,443.00 2,440.75 1,701
6th Feb 2025 (Thu) 2,408.50 2,433.50 2,408.50 2,427.00 174
5th Feb 2025 (Wed) 2,408.75 2,408.75 2,396.25 2,396.25 4
4th Feb 2025 (Tue) 2,390.00 2,398.50 2,383.50 2,408.75 2,592
FTSE 100 Latest
Value8,054.98
Change-419.76