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
10th Jul 2026 (Fri) 40.48 40.50 40.46 40.51 7,991
9th Jul 2026 (Thu) 40.42 40.50 40.40 40.505 36,960
8th Jul 2026 (Wed) 40.42 40.42 40.335 40.41 29,769
7th Jul 2026 (Tue) 40.53 40.53 40.465 40.49 16,601
6th Jul 2026 (Mon) 40.56 40.59 40.545 40.581 11,181
3rd Jul 2026 (Fri) 40.48 40.55 40.48 40.55 0
2nd Jul 2026 (Thu) 40.48 40.55 40.48 40.55 13,852
1st Jul 2026 (Wed) 40.41 40.48 40.39 40.45 12,115
30th Jun 2026 (Tue) 40.73 40.73 40.67 40.665 5,282
29th Jun 2026 (Mon) 40.65 40.72 40.64 40.70 11,150
26th Jun 2026 (Fri) 40.61 40.66 40.60 40.59 9,652
25th Jun 2026 (Thu) 40.67 40.68 40.615 40.64 12,088
24th Jun 2026 (Wed) 40.61 40.66 40.595 40.64 18,849
23rd Jun 2026 (Tue) 40.55 40.65 40.54 40.57 23,966
22nd Jun 2026 (Mon) 40.66 40.68 40.615 40.63 6,913
19th Jun 2026 (Fri) 40.77 40.775 40.72 40.75 5,305
18th Jun 2026 (Thu) 40.77 40.775 40.72 40.75 5,305
17th Jun 2026 (Wed) 40.74 40.755 40.585 40.60 14,226
16th Jun 2026 (Tue) 40.79 40.805 40.745 40.745 17,786
15th Jun 2026 (Mon) 40.74 40.77 40.73 40.76 13,834
12th Jun 2026 (Fri) 40.56 40.605 40.53 40.60 19,540
11th Jun 2026 (Thu) 40.34 40.575 40.34 40.56 11,220
10th Jun 2026 (Wed) 40.27 40.365 40.215 40.22 12,309
9th Jun 2026 (Tue) 40.38 40.40 40.23 40.36 11,447
8th Jun 2026 (Mon) 40.31 40.315 40.255 40.26 9,788
5th Jun 2026 (Fri) 40.37 40.385 40.23 40.26 25,359
4th Jun 2026 (Thu) 40.44 40.505 40.44 40.50 15,557
3rd Jun 2026 (Wed) 40.42 40.43 40.365 40.39 14,482
2nd Jun 2026 (Tue) 40.49 40.54 40.485 40.54 8,995
1st Jun 2026 (Mon) 40.42 40.45 40.35 40.45 13,423
29th May 2026 (Fri) 40.63 40.69 40.625 40.64 14,149
28th May 2026 (Thu) 40.46 40.61 40.46 40.60 26,802
27th May 2026 (Wed) 40.43 40.50 40.43 40.48 26,655
26th May 2026 (Tue) 40.33 40.35 40.26 40.32 17,043
25th May 2026 (Mon) 40.17 40.19 40.11 40.135 6,424
22nd May 2026 (Fri) 40.17 40.19 40.11 40.135 6,424
21st May 2026 (Thu) 40.01 40.115 39.98 40.07 24,514
20th May 2026 (Wed) 39.90 40.125 39.88 40.12 14,541
19th May 2026 (Tue) 39.92 39.92 39.81 39.87 11,876
18th May 2026 (Mon) 40.10 40.13 39.98 40.05 20,251
15th May 2026 (Fri) 40.14 40.14 40.01 40.03 20,010
14th May 2026 (Thu) 40.35 40.38 40.30 40.31 9,784
13th May 2026 (Wed) 40.32 40.38 40.29 40.29 7,864
12th May 2026 (Tue) 40.42 40.42 40.345 40.40 7,174
11th May 2026 (Mon) 40.52 40.53 40.46 40.47 10,389
FTSE 100 Latest
Value10,497.29
Change24.84