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 Jp Morg (BEMB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 52.52 52.5547 52.52 52.5547 791
2nd Apr 2026 (Thu) 52.52 52.5547 52.52 52.5547 791
1st Apr 2026 (Wed) 52.52 52.52 52.51 52.51 375
31st Mar 2026 (Tue) 52.35 52.6716 52.35 52.6716 6
30th Mar 2026 (Mon) 52.35 52.35 52.25 52.2778 1,083
27th Mar 2026 (Fri) 52.72 52.72 52.1925 52.1925 93
26th Mar 2026 (Thu) 52.72 52.72 52.72 52.4098 155
25th Mar 2026 (Wed) 52.81 52.81 52.81 52.8353 642
24th Mar 2026 (Tue) 52.73 52.73 52.4865 52.4865 5
23rd Mar 2026 (Mon) 52.73 52.73 52.6938 52.6938 124
20th Mar 2026 (Fri) 52.73 52.73 52.345 52.345 1
19th Mar 2026 (Thu) 52.73 52.83 52.73 52.9621 27
18th Mar 2026 (Wed) 53.00 53.15 52.93 52.8864 675
17th Mar 2026 (Tue) 53.70 53.70 53.1873 53.1873 58
16th Mar 2026 (Mon) 53.70 53.70 53.055 53.055 44
13th Mar 2026 (Fri) 53.70 53.70 52.8848 52.8848 156
12th Mar 2026 (Thu) 53.70 53.70 53.0627 53.0627 45
11th Mar 2026 (Wed) 53.70 53.70 53.445 53.445 128
10th Mar 2026 (Tue) 53.70 53.70 53.70 53.555 84
9th Mar 2026 (Mon) 53.54 53.5797 53.54 53.5797 39
6th Mar 2026 (Fri) 53.54 53.55 53.45 53.456 1,007
5th Mar 2026 (Thu) 53.73 53.73 53.73 53.73 117
4th Mar 2026 (Wed) 53.81 53.81 53.81 53.9138 316
3rd Mar 2026 (Tue) 53.57 53.81 53.56 53.82 782
2nd Mar 2026 (Mon) 53.90 53.99 53.85 53.9898 1,853
27th Feb 2026 (Fri) 54.42 54.46 54.42 54.4452 972
26th Feb 2026 (Thu) 54.35 54.41 54.35 54.41 8
25th Feb 2026 (Wed) 54.35 54.4381 54.35 54.4381 0
24th Feb 2026 (Tue) 54.35 54.41 54.35 54.41 0
23rd Feb 2026 (Mon) 54.35 54.3809 54.35 54.3809 0
20th Feb 2026 (Fri) 54.35 54.35 54.34 54.36 771
19th Feb 2026 (Thu) 54.38 54.38 54.3198 54.3198 23
18th Feb 2026 (Wed) 54.38 54.49 54.38 54.3743 594
17th Feb 2026 (Tue) 54.33 54.33 54.33 54.34 360
16th Feb 2026 (Mon) 54.21 54.32 54.21 54.23 1,215
13th Feb 2026 (Fri) 54.21 54.32 54.21 54.23 1,215
12th Feb 2026 (Thu) 54.11 54.13 53.98 54.14 1,211
11th Feb 2026 (Wed) 54.07 54.08 54.07 54.08 1,395
10th Feb 2026 (Tue) 53.99 54.18 53.99 54.0619 1,470
9th Feb 2026 (Mon) 53.99 54.02 53.99 53.9899 1,007
6th Feb 2026 (Fri) 53.87 53.87 53.87 53.91 203
5th Feb 2026 (Thu) 53.77 53.86 53.77 53.8448 541
FTSE 100 Latest
Value10,436.29
Change71.50