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
20th May 2026 (Wed) 31.82 32.00 31.82 32.08 1
19th May 2026 (Tue) 32.32 32.32 32.018 32.018 1
18th May 2026 (Mon) 32.32 32.32 32.11 32.12 600
15th May 2026 (Fri) 32.66 32.73 32.64 32.75 988
14th May 2026 (Thu) 33.279 33.40 33.25 33.3427 479
13th May 2026 (Wed) 34.39 34.39 34.39 34.27 40
12th May 2026 (Tue) 33.90 34.04 33.83 34.04 606
11th May 2026 (Mon) 34.58 34.58 34.58 34.55 262
8th May 2026 (Fri) 34.20 34.22 34.20 34.2295 320
7th May 2026 (Thu) 33.89 33.94 33.67 33.67 1,716
6th May 2026 (Wed) 33.65 33.65 33.561 33.76 2,279
5th May 2026 (Tue) 33.38 33.40 33.35 33.3561 2,689
4th May 2026 (Mon) 33.50 33.50 33.45 33.42 100
1st May 2026 (Fri) 33.58 33.58 33.561 33.5459 550
30th Apr 2026 (Thu) 33.471 33.475 33.47 33.475 649
29th Apr 2026 (Wed) 33.27 33.3203 33.27 33.3203 1
28th Apr 2026 (Tue) 33.27 33.27 33.171 33.1973 445
27th Apr 2026 (Mon) 33.47 33.519 33.47 33.485 1,012
24th Apr 2026 (Fri) 33.93 33.93 33.80 33.80 0
23rd Apr 2026 (Thu) 33.93 33.94 33.93 33.75 1,134
22nd Apr 2026 (Wed) 34.29 34.29 34.29 34.238 239
21st Apr 2026 (Tue) 34.37 34.37 34.17 34.19 1,813
20th Apr 2026 (Mon) 34.56 34.72 34.56 34.66 600
17th Apr 2026 (Fri) 34.82 34.879 34.81 34.73 0
16th Apr 2026 (Thu) 34.32 34.32 34.32 34.17 287
15th Apr 2026 (Wed) 34.04 34.07 34.04 34.10 1,133
14th Apr 2026 (Tue) 33.90 34.18 33.90 34.08 2,497
13th Apr 2026 (Mon) 33.49 33.68 33.49 33.65 2,618
10th Apr 2026 (Fri) 33.84 33.84 33.77 33.7625 100
9th Apr 2026 (Thu) 33.52 33.60 33.52 33.637 1,834
8th Apr 2026 (Wed) 33.83 33.83 33.75 33.7899 710
7th Apr 2026 (Tue) 32.65 32.73 32.65 32.99 2
6th Apr 2026 (Mon) 33.00 33.00 33.00 33.0012 500
3rd Apr 2026 (Fri) 31.81 32.961 31.81 32.961 13
2nd Apr 2026 (Thu) 31.81 32.961 31.81 32.961 13
1st Apr 2026 (Wed) 31.81 33.10 31.81 33.10 123
31st Mar 2026 (Tue) 31.81 32.26 31.81 32.51 230
30th Mar 2026 (Mon) 32.33 32.34 32.17 32.09 100
27th Mar 2026 (Fri) 32.24 32.50 32.24 32.05 52
26th Mar 2026 (Thu) 31.92 31.92 31.92 31.73 100
25th Mar 2026 (Wed) 32.92 32.92 32.85 32.75 108
24th Mar 2026 (Tue) 32.29 32.40 32.29 32.31 34
23rd Mar 2026 (Mon) 32.00 32.40 32.00 32.33 1,197
FTSE 100 Latest
Value10,443.47
Change11.13