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 (EMHY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 39.13 39.375 39.00 39.37 17,313
2nd Apr 2026 (Thu) 39.13 39.375 39.00 39.37 17,313
1st Apr 2026 (Wed) 39.30 39.405 39.28 39.30 33,759
31st Mar 2026 (Tue) 39.27 39.45 39.17 39.38 24,176
30th Mar 2026 (Mon) 39.14 39.14 38.91 38.975 34,823
27th Mar 2026 (Fri) 39.16 39.185 38.96 38.98 106,362
26th Mar 2026 (Thu) 39.50 39.615 39.295 39.35 47,995
25th Mar 2026 (Wed) 39.59 39.66 39.525 39.67 19,309
24th Mar 2026 (Tue) 39.36 39.44 39.27 39.33 18,297
23rd Mar 2026 (Mon) 39.33 39.63 39.33 39.515 40,112
20th Mar 2026 (Fri) 39.46 39.49 39.085 39.12 30,296
19th Mar 2026 (Thu) 39.48 39.64 39.42 39.66 22,814
18th Mar 2026 (Wed) 39.81 39.81 39.605 39.60 9,970
17th Mar 2026 (Tue) 39.83 39.91 39.83 39.90 11,446
16th Mar 2026 (Mon) 39.75 39.815 39.70 39.72 11,223
13th Mar 2026 (Fri) 39.91 39.955 39.565 39.57 32,596
12th Mar 2026 (Thu) 40.00 40.00 39.775 39.79 13,429
11th Mar 2026 (Wed) 40.18 40.19 40.08 40.08 20,090
10th Mar 2026 (Tue) 40.24 40.345 40.165 40.18 11,377
9th Mar 2026 (Mon) 39.80 40.15 39.80 40.14 18,778
6th Mar 2026 (Fri) 40.11 40.155 39.97 40.08 55,947
5th Mar 2026 (Thu) 40.40 40.445 40.285 40.39 19,539
4th Mar 2026 (Wed) 40.42 40.59 40.42 40.55 12,519
3rd Mar 2026 (Tue) 40.20 40.40 40.14 40.38 34,264
2nd Mar 2026 (Mon) 40.45 40.565 40.45 40.57 21,992
27th Feb 2026 (Fri) 40.84 40.88 40.82 40.85 13,804
26th Feb 2026 (Thu) 40.87 40.92 40.855 40.91 5,193
25th Feb 2026 (Wed) 40.96 40.96 40.955 40.955 0
24th Feb 2026 (Tue) 40.96 40.96 40.93 40.93 0
23rd Feb 2026 (Mon) 40.96 40.98 40.91 40.94 17,711
20th Feb 2026 (Fri) 40.90 40.96 40.88 40.93 30,626
19th Feb 2026 (Thu) 40.83 40.89 40.825 40.89 18,609
18th Feb 2026 (Wed) 40.92 40.97 40.915 40.96 16,459
17th Feb 2026 (Tue) 40.93 40.945 40.87 40.93 18,444
16th Feb 2026 (Mon) 40.85 40.91 40.82 40.83 10,892
13th Feb 2026 (Fri) 40.85 40.91 40.82 40.83 10,892
12th Feb 2026 (Thu) 40.81 40.86 40.765 40.80 16,229
11th Feb 2026 (Wed) 40.75 40.76 40.675 40.75 6,999
10th Feb 2026 (Tue) 40.73 40.76 40.70 40.70 13,576
9th Feb 2026 (Mon) 40.62 40.735 40.62 40.65 21,187
6th Feb 2026 (Fri) 40.62 40.67 40.58 40.66 12,455
5th Feb 2026 (Thu) 40.52 40.60 40.52 40.58 19,812
FTSE 100 Latest
Value10,436.29
Change71.50