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 Si (EWS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 28.01 28.41 27.96 28.29 64,113
2nd Apr 2026 (Thu) 28.01 28.41 27.96 28.29 64,113
1st Apr 2026 (Wed) 28.49 28.57 28.385 28.48 81,548
31st Mar 2026 (Tue) 27.91 28.255 27.795 28.22 109,406
30th Mar 2026 (Mon) 27.79 27.83 27.56 27.65 91,485
27th Mar 2026 (Fri) 27.69 27.79 27.51 27.58 42,694
26th Mar 2026 (Thu) 27.74 27.885 27.58 27.61 62,043
25th Mar 2026 (Wed) 27.91 27.96 27.74 27.82 79,472
24th Mar 2026 (Tue) 27.36 27.74 27.36 27.48 132,542
23rd Mar 2026 (Mon) 27.89 28.18 27.705 27.92 58,439
20th Mar 2026 (Fri) 27.915 27.915 27.31 27.36 67,038
19th Mar 2026 (Thu) 27.93 28.35 27.92 28.24 43,217
18th Mar 2026 (Wed) 28.18 28.225 27.965 27.97 35,101
17th Mar 2026 (Tue) 28.19 28.24 28.04 28.11 66,459
16th Mar 2026 (Mon) 27.725 27.90 27.70 27.86 56,613
13th Mar 2026 (Fri) 27.525 27.62 27.09 27.13 294,326
12th Mar 2026 (Thu) 27.55 27.595 27.32 27.42 71,596
11th Mar 2026 (Wed) 27.72 27.855 27.64 27.78 65,263
10th Mar 2026 (Tue) 27.83 28.08 27.615 27.69 95,859
9th Mar 2026 (Mon) 27.27 27.735 27.11 27.66 84,154
6th Mar 2026 (Fri) 27.18 27.43 27.06 27.26 108,058
5th Mar 2026 (Thu) 27.37 27.495 27.05 27.26 103,526
4th Mar 2026 (Wed) 27.61 27.79 27.545 27.77 72,588
3rd Mar 2026 (Tue) 27.87 27.965 27.16 27.86 129,843
2nd Mar 2026 (Mon) 28.05 28.34 28.05 28.28 62,410
27th Feb 2026 (Fri) 28.89 28.90 28.72 28.77 88,086
26th Feb 2026 (Thu) 28.60 28.815 28.57 28.80 105,349
25th Feb 2026 (Wed) 29.25 29.25 28.92 28.92 0
24th Feb 2026 (Tue) 29.25 29.25 29.02 29.02 0
23rd Feb 2026 (Mon) 29.25 29.34 29.03 29.08 38,032
20th Feb 2026 (Fri) 29.00 29.42 29.00 29.43 72,101
19th Feb 2026 (Thu) 28.88 29.04 28.83 29.02 50,791
18th Feb 2026 (Wed) 28.64 28.885 28.64 28.81 80,294
17th Feb 2026 (Tue) 28.44 28.685 28.35 28.58 71,039
16th Feb 2026 (Mon) 28.46 28.60 28.38 28.47 48,231
13th Feb 2026 (Fri) 28.46 28.60 28.38 28.47 48,231
12th Feb 2026 (Thu) 29.10 29.15 28.54 28.65 67,062
11th Feb 2026 (Wed) 29.03 29.03 28.79 28.98 63,894
10th Feb 2026 (Tue) 28.51 28.75 28.50 28.58 83,624
9th Feb 2026 (Mon) 28.275 28.505 28.265 28.44 122,367
6th Feb 2026 (Fri) 28.34 28.51 28.26 28.49 78,905
FTSE 100 Latest
Value10,436.29
Change71.50