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 J.p. Mo (BEMB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 52.64 52.79 52.64 52.9201 202
19th May 2026 (Tue) 52.60 52.60 52.47 52.635 690
18th May 2026 (Mon) 52.81 52.81 52.81 52.8694 562
15th May 2026 (Fri) 53.36 53.36 52.89 52.89 2
14th May 2026 (Thu) 53.36 53.36 53.2112 53.2112 11
13th May 2026 (Wed) 53.36 53.36 53.1866 53.1866 102
12th May 2026 (Tue) 53.36 53.36 53.28 53.28 83
11th May 2026 (Mon) 53.36 53.38 53.36 53.38 190
8th May 2026 (Fri) 53.36 53.485 53.36 53.485 8
7th May 2026 (Thu) 53.36 53.36 53.36 53.3732 246
6th May 2026 (Wed) 53.48 53.48 53.48 53.5344 143
5th May 2026 (Tue) 53.20 53.20 53.20 53.20 292
4th May 2026 (Mon) 53.16 53.16 53.16 53.02 563
1st May 2026 (Fri) 53.36 53.36 53.16 53.2401 1,929
30th Apr 2026 (Thu) 53.42 53.42 53.34 53.4422 486
29th Apr 2026 (Wed) 53.55 53.55 53.287 53.287 87
28th Apr 2026 (Tue) 53.55 53.55 53.4471 53.4471 41
27th Apr 2026 (Mon) 53.55 53.55 53.55 53.54 376
24th Apr 2026 (Fri) 53.58 53.58 53.58 53.617 353
23rd Apr 2026 (Thu) 53.66 53.66 53.66 53.5126 141
22nd Apr 2026 (Wed) 53.81 53.81 53.67 53.67 79
21st Apr 2026 (Tue) 53.81 53.81 53.5595 53.5595 100
20th Apr 2026 (Mon) 53.81 53.81 53.75 53.7566 787
17th Apr 2026 (Fri) 53.81 53.82 53.81 53.77 676
16th Apr 2026 (Thu) 53.26 53.445 53.26 53.445 43
15th Apr 2026 (Wed) 53.26 53.6049 53.26 53.6049 72
14th Apr 2026 (Tue) 53.26 53.68 53.26 53.68 88
13th Apr 2026 (Mon) 53.26 53.30 53.15 53.49 219
10th Apr 2026 (Fri) 53.14 53.23 53.14 53.23 72
9th Apr 2026 (Thu) 53.14 53.2302 53.14 53.2302 4
8th Apr 2026 (Wed) 53.14 53.14 53.10 53.04 307
7th Apr 2026 (Tue) 52.56 52.6098 52.56 52.6098 195
6th Apr 2026 (Mon) 52.56 52.56 52.56 52.56 167
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
FTSE 100 Latest
Value10,443.47
Change11.13