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 Jpm $ Emb (SEMB) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 6,779.00 6,815.00 6,779.00 6,797.50 513
13th Mar 2025 (Thu) 6,768.00 6,821.00 6,768.00 6,797.50 1,079
12th Mar 2025 (Wed) 6,892.00 6,892.00 6,841.00 6,846.00 867
11th Mar 2025 (Tue) 6,929.00 6,929.00 6,846.00 6,847.00 1,765
10th Mar 2025 (Mon) 6,857.00 6,899.00 6,857.00 6,887.50 2,630
7th Mar 2025 (Fri) 6,852.00 6,886.00 6,852.00 6,869.00 1,514
6th Mar 2025 (Thu) 6,855.00 6,900.00 6,855.00 6,876.00 6,087
5th Mar 2025 (Wed) 6,912.00 6,973.00 6,912.00 6,931.50 1,615
4th Mar 2025 (Tue) 7,065.00 7,065.00 7,016.00 7,021.50 1,669
3rd Mar 2025 (Mon) 7,047.00 7,050.00 7,026.00 7,033.50 830
28th Feb 2025 (Fri) 7,117.00 7,117.00 7,068.00 7,091.50 367
27th Feb 2025 (Thu) 7,066.00 7,066.00 7,032.00 7,060.50 739
26th Feb 2025 (Wed) 7,066.00 7,066.00 7,030.00 7,023.00 1,301
25th Feb 2025 (Tue) 7,033.00 7,033.00 7,000.00 7,016.00 1,105
24th Feb 2025 (Mon) 6,964.00 7,000.00 6,964.00 6,997.50 1,292
21st Feb 2025 (Fri) 7,004.00 7,004.00 6,978.00 6,993.50 551
20th Feb 2025 (Thu) 6,992.00 6,994.00 6,980.00 6,974.00 2,429
19th Feb 2025 (Wed) 7,031.00 7,031.00 6,976.00 7,003.50 1,034
18th Feb 2025 (Tue) 6,972.00 7,021.00 6,972.00 6,995.50 1,948
17th Feb 2025 (Mon) 6,986.00 7,028.00 6,986.00 7,021.00 969
14th Feb 2025 (Fri) 7,063.00 7,063.00 7,006.00 7,026.50 610
13th Feb 2025 (Thu) 7,040.00 7,055.00 7,025.00 7,024.50 699
12th Feb 2025 (Wed) 7,093.00 7,107.00 7,079.00 7,077.50 7,056
11th Feb 2025 (Tue) 7,136.00 7,173.00 7,136.00 7,111.50 1,077
10th Feb 2025 (Mon) 7,116.00 7,173.00 7,116.00 7,166.50 21,424
7th Feb 2025 (Fri) 7,116.00 7,152.00 7,116.00 7,148.50 1,959
6th Feb 2025 (Thu) 7,149.00 7,194.00 7,149.00 7,152.50 1,818
5th Feb 2025 (Wed) 7,050.00 7,121.00 7,050.00 7,116.00 5,503
4th Feb 2025 (Tue) 7,065.00 7,115.00 7,065.00 7,090.00 1,549
3rd Feb 2025 (Mon) 7,130.00 7,182.00 7,110.00 7,119.00 2,013
31st Jan 2025 (Fri) 7,072.00 7,140.00 7,072.00 7,111.50 4,923
30th Jan 2025 (Thu) 7,087.00 7,124.00 7,085.00 7,086.50 5,910
29th Jan 2025 (Wed) 7,086.00 7,110.00 7,086.00 7,093.00 756
28th Jan 2025 (Tue) 7,119.00 7,119.00 7,075.00 7,076.00 2,810
27th Jan 2025 (Mon) 7,109.00 7,109.00 7,034.00 7,061.00 1,430
24th Jan 2025 (Fri) 7,131.00 7,131.00 7,071.00 7,044.50 1,356
23rd Jan 2025 (Thu) 7,106.00 7,137.00 7,106.00 7,108.00 5,101
22nd Jan 2025 (Wed) 7,181.00 7,181.00 7,121.00 7,135.00 1,663
21st Jan 2025 (Tue) 7,121.00 7,176.00 7,121.00 7,135.50 568
20th Jan 2025 (Mon) 7,126.00 7,173.00 7,126.00 7,132.00 1,517
17th Jan 2025 (Fri) 7,203.00 7,203.00 7,178.00 7,177.50 3,680
16th Jan 2025 (Thu) 7,111.00 7,162.00 7,111.00 7,145.00 20,202
15th Jan 2025 (Wed) 7,076.00 7,190.00 7,076.00 7,190.00 1,089
14th Jan 2025 (Tue) 7,134.00 7,155.00 7,111.00 7,116.50 5,125
FTSE 100 Latest
Value8,594.10
Change51.54