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 Ma (EWM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 29.425 29.57 29.39 29.57 42,843
5th Feb 2026 (Thu) 29.17 29.23 29.075 29.18 20,613
4th Feb 2026 (Wed) 29.50 29.51 29.34 29.49 34,305
3rd Feb 2026 (Tue) 29.63 29.63 29.37 29.42 46,368
2nd Feb 2026 (Mon) 29.185 29.335 29.185 29.32 25,287
30th Jan 2026 (Fri) 29.495 29.495 29.17 29.18 37,619
29th Jan 2026 (Thu) 29.345 29.45 29.18 29.27 51,223
28th Jan 2026 (Wed) 29.895 29.91 29.70 30.06 98,407
27th Jan 2026 (Tue) 29.96 30.105 29.95 30.06 116,638
26th Jan 2026 (Mon) 29.43 29.53 29.43 29.50 67,340
23rd Jan 2026 (Fri) 28.66 28.815 28.58 28.78 49,008
22nd Jan 2026 (Thu) 28.38 28.47 28.375 28.43 44,288
21st Jan 2026 (Wed) 28.17 28.275 28.17 28.26 41,876
20th Jan 2026 (Tue) 27.975 27.99 27.865 27.88 16,074
19th Jan 2026 (Mon) 28.22 28.22 28.115 28.17 17,071
16th Jan 2026 (Fri) 28.22 28.22 28.115 28.17 17,071
15th Jan 2026 (Thu) 28.255 28.345 28.25 28.28 50,065
14th Jan 2026 (Wed) 28.17 28.215 28.15 28.20 19,959
13th Jan 2026 (Tue) 28.125 28.175 28.055 27.97 51,554
12th Jan 2026 (Mon) 27.81 27.97 27.81 27.97 17,386
9th Jan 2026 (Fri) 27.55 27.595 27.50 27.59 11,485
8th Jan 2026 (Thu) 27.32 27.365 27.305 27.36 7,464
7th Jan 2026 (Wed) 27.48 27.48 27.35 27.43 35,896
6th Jan 2026 (Tue) 27.56 27.64 27.545 27.63 39,446
5th Jan 2026 (Mon) 27.52 27.61 27.47 27.61 20,211
2nd Jan 2026 (Fri) 27.33 27.43 27.31 27.42 30,681
1st Jan 2026 (Thu) 27.42 27.445 27.39 27.36 16,945
31st Dec 2025 (Wed) 27.42 27.445 27.39 27.36 16,945
30th Dec 2025 (Tue) 27.54 27.59 27.54 27.57 17,179
29th Dec 2025 (Mon) 27.56 27.595 27.515 27.53 23,217
26th Dec 2025 (Fri) 27.605 27.625 27.57 27.64 6,877
25th Dec 2025 (Thu) 27.64 27.665 27.63 27.69 4,573
24th Dec 2025 (Wed) 27.64 27.665 27.63 27.69 4,573
23rd Dec 2025 (Tue) 27.48 27.55 27.47 27.53 20,875
22nd Dec 2025 (Mon) 27.34 27.415 27.34 27.41 5,450
19th Dec 2025 (Fri) 27.155 27.22 27.155 27.20 11,860
18th Dec 2025 (Thu) 26.88 26.90 26.805 26.88 18,588
17th Dec 2025 (Wed) 26.69 26.71 26.58 26.60 19,136
16th Dec 2025 (Tue) 26.825 26.84 26.715 26.79 28,851
15th Dec 2025 (Mon) 27.17 27.17 27.055 27.09 20,775
12th Dec 2025 (Fri) 27.05 27.08 26.945 26.98 23,600
11th Dec 2025 (Thu) 26.785 26.87 26.755 26.87 39,301
10th Dec 2025 (Wed) 26.37 26.53 26.37 26.52 7,106
9th Dec 2025 (Tue) 26.33 26.43 26.325 26.37 22,495
8th Dec 2025 (Mon) 26.34 26.345 26.255 26.32 16,585
FTSE 100 Latest
Value10,369.75
Change60.53