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 Msci Ch (ECNS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 35.04 35.23 35.04 35.32 7,686
5th Feb 2026 (Thu) 34.68 34.68 34.64 34.37 9,714
4th Feb 2026 (Wed) 34.52 34.52 34.52 34.5144 116
3rd Feb 2026 (Tue) 34.69 34.69 34.48 34.64 100
2nd Feb 2026 (Mon) 34.40 34.40 34.40 34.42 318
30th Jan 2026 (Fri) 35.51 35.51 35.21 35.21 720
29th Jan 2026 (Thu) 35.80 35.80 35.75 35.71 90
28th Jan 2026 (Wed) 35.621 35.621 35.50 35.75 1,022
27th Jan 2026 (Tue) 35.61 35.75 35.61 35.75 200
26th Jan 2026 (Mon) 35.61 35.61 35.5492 35.5492 35
23rd Jan 2026 (Fri) 35.61 35.68 35.51 35.64 11,875
22nd Jan 2026 (Thu) 35.52 35.78 35.52 35.57 4,253
21st Jan 2026 (Wed) 35.30 35.30 35.30 35.45 10
20th Jan 2026 (Tue) 34.82 34.82 34.76 34.765 526
19th Jan 2026 (Mon) 35.05 35.05 34.83 34.83 0
16th Jan 2026 (Fri) 35.05 35.05 34.83 34.83 0
15th Jan 2026 (Thu) 35.05 35.05 35.05 35.07 252
14th Jan 2026 (Wed) 34.75 34.96 34.75 34.96 9
13th Jan 2026 (Tue) 34.75 34.75 34.75 34.96 200
12th Jan 2026 (Mon) 34.74 34.93 34.74 34.96 3,119
9th Jan 2026 (Fri) 34.33 34.34 34.33 34.37 707
8th Jan 2026 (Thu) 34.05 34.135 34.05 34.135 83
7th Jan 2026 (Wed) 34.05 34.05 34.02 34.02 200
6th Jan 2026 (Tue) 33.95 33.95 33.94 33.921 754
5th Jan 2026 (Mon) 33.87 33.88 33.87 33.8887 349
2nd Jan 2026 (Fri) 33.32 33.37 33.29 33.38 315
1st Jan 2026 (Thu) 32.72 32.73 32.72 32.7628 1,502
31st Dec 2025 (Wed) 32.72 32.73 32.72 32.7628 1,502
30th Dec 2025 (Tue) 32.80 32.80 32.80 32.75 338
29th Dec 2025 (Mon) 32.86 32.86 32.72 32.853 3,172
26th Dec 2025 (Fri) 33.52 33.53 33.51 33.56 272
25th Dec 2025 (Thu) 33.23 33.3215 33.23 33.3215 12
24th Dec 2025 (Wed) 33.23 33.3215 33.23 33.3215 12
23rd Dec 2025 (Tue) 33.23 33.23 33.23 33.24 242
22nd Dec 2025 (Mon) 33.41 33.41 33.20 33.2149 560
19th Dec 2025 (Fri) 33.17 33.31 33.17 33.35 621
18th Dec 2025 (Thu) 32.83 32.83 32.80 32.77 516
17th Dec 2025 (Wed) 32.99 33.02 32.69 32.69 250
16th Dec 2025 (Tue) 32.65 32.81 32.575 32.81 599
15th Dec 2025 (Mon) 34.65 34.67 34.43 34.43 1,302
12th Dec 2025 (Fri) 34.52 34.52 34.52 34.529 100
11th Dec 2025 (Thu) 34.45 34.45 34.45 34.605 0
10th Dec 2025 (Wed) 34.58 34.78 34.58 34.85 304
9th Dec 2025 (Tue) 35.19 35.19 34.589 34.589 0
8th Dec 2025 (Mon) 35.19 35.21 35.19 35.2299 100
FTSE 100 Latest
Value10,369.75
Change60.53