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
6th Feb 2026 (Fri) 28.34 28.51 28.26 28.49 78,905
5th Feb 2026 (Thu) 28.02 28.24 28.02 28.11 85,548
4th Feb 2026 (Wed) 28.16 28.18 27.81 28.11 75,169
3rd Feb 2026 (Tue) 28.16 28.17 27.79 28.01 95,871
2nd Feb 2026 (Mon) 28.14 28.33 28.10 28.29 80,093
30th Jan 2026 (Fri) 28.54 28.63 28.13 28.21 82,553
29th Jan 2026 (Thu) 29.11 29.12 28.66 28.83 95,796
28th Jan 2026 (Wed) 28.96 29.00 28.84 29.00 108,087
27th Jan 2026 (Tue) 28.79 29.005 28.79 29.00 109,499
26th Jan 2026 (Mon) 28.46 28.56 28.40 28.51 34,100
23rd Jan 2026 (Fri) 28.37 28.615 28.37 28.57 127,797
22nd Jan 2026 (Thu) 27.98 28.25 27.98 28.07 72,868
21st Jan 2026 (Wed) 27.835 27.96 27.76 27.90 75,465
20th Jan 2026 (Tue) 27.84 28.015 27.835 27.89 114,115
19th Jan 2026 (Mon) 28.15 28.15 27.98 28.04 60,700
16th Jan 2026 (Fri) 28.15 28.15 27.98 28.04 60,700
15th Jan 2026 (Thu) 28.15 28.15 27.98 28.05 67,480
14th Jan 2026 (Wed) 28.20 28.20 28.01 28.12 99,678
13th Jan 2026 (Tue) 28.45 28.45 28.15 28.40 80,621
12th Jan 2026 (Mon) 28.36 28.39 28.29 28.40 55,170
9th Jan 2026 (Fri) 28.24 28.345 28.18 28.32 55,502
8th Jan 2026 (Thu) 28.34 28.365 28.215 28.26 122,318
7th Jan 2026 (Wed) 28.84 28.84 28.63 28.64 81,828
6th Jan 2026 (Tue) 28.74 28.935 28.74 28.86 138,762
5th Jan 2026 (Mon) 28.00 28.50 28.00 28.43 117,949
2nd Jan 2026 (Fri) 27.735 27.84 27.625 27.75 73,628
1st Jan 2026 (Thu) 27.53 27.55 27.47 27.51 46,818
31st Dec 2025 (Wed) 27.53 27.55 27.47 27.51 46,818
30th Dec 2025 (Tue) 27.89 27.92 27.73 27.74 56,932
29th Dec 2025 (Mon) 27.58 27.75 27.57 27.70 75,446
26th Dec 2025 (Fri) 27.51 27.605 27.50 27.55 259,612
25th Dec 2025 (Thu) 27.45 27.585 27.44 27.55 45,086
24th Dec 2025 (Wed) 27.45 27.585 27.44 27.55 45,086
23rd Dec 2025 (Tue) 27.54 27.58 27.435 27.57 127,295
22nd Dec 2025 (Mon) 27.22 27.39 27.17 27.38 77,249
19th Dec 2025 (Fri) 26.92 27.01 26.91 26.93 44,798
18th Dec 2025 (Thu) 26.87 26.99 26.83 26.87 89,092
17th Dec 2025 (Wed) 27.07 27.07 26.695 26.71 75,969
16th Dec 2025 (Tue) 26.99 27.105 26.94 27.08 124,950
15th Dec 2025 (Mon) 27.94 27.94 27.72 27.73 94,506
12th Dec 2025 (Fri) 27.97 28.02 27.605 27.74 95,427
11th Dec 2025 (Thu) 27.60 27.83 27.575 27.77 204,475
10th Dec 2025 (Wed) 27.56 27.62 27.42 27.58 95,144
9th Dec 2025 (Tue) 27.45 27.575 27.425 27.49 102,555
8th Dec 2025 (Mon) 27.67 27.71 27.39 27.48 78,118
FTSE 100 Latest
Value10,369.75
Change60.53