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 (EMHY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
8th May 2026 (Fri) 40.53 40.55 40.52 40.54 20,493
7th May 2026 (Thu) 40.59 40.59 40.40 40.42 24,857
6th May 2026 (Wed) 40.46 40.545 40.46 40.52 17,585
5th May 2026 (Tue) 40.19 40.25 40.19 40.28 10,274
4th May 2026 (Mon) 40.23 40.23 39.96 40.06 14,606
1st May 2026 (Fri) 40.27 40.34 40.23 40.28 11,215
30th Apr 2026 (Thu) 40.36 40.41 40.29 40.39 7,882
29th Apr 2026 (Wed) 40.31 40.31 40.20 40.24 7,866
28th Apr 2026 (Tue) 40.31 40.36 40.29 40.35 9,648
27th Apr 2026 (Mon) 40.46 40.495 40.32 40.39 8,014
24th Apr 2026 (Fri) 40.45 40.49 40.38 40.48 17,767
23rd Apr 2026 (Thu) 40.53 40.57 40.30 40.42 8,843
22nd Apr 2026 (Wed) 40.58 40.615 40.51 40.565 11,592
21st Apr 2026 (Tue) 40.61 40.625 40.45 40.48 15,375
20th Apr 2026 (Mon) 40.66 40.665 40.58 40.62 18,012
17th Apr 2026 (Fri) 40.68 40.745 40.61 40.65 15,531
16th Apr 2026 (Thu) 40.44 40.44 40.335 40.355 14,343
15th Apr 2026 (Wed) 40.41 40.45 40.35 40.445 14,644
14th Apr 2026 (Tue) 40.41 40.545 40.41 40.49 16,511
13th Apr 2026 (Mon) 40.06 40.31 40.04 40.27 17,113
10th Apr 2026 (Fri) 40.15 40.16 40.03 40.08 12,241
9th Apr 2026 (Thu) 39.90 40.15 39.875 40.065 33,726
8th Apr 2026 (Wed) 40.05 40.07 39.88 39.94 19,855
7th Apr 2026 (Tue) 39.33 39.40 39.18 39.40 31,772
6th Apr 2026 (Mon) 39.31 39.42 39.31 39.395 12,699
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
FTSE 100 Latest
Value10,443.47
Change11.13