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
28th Sep 2026 (Mon) 33.52 33.67 33.45 33.56 74,585
25th Sep 2026 (Fri) 33.50 33.57 33.43 33.53 75,545
24th Sep 2026 (Thu) 33.275 33.345 33.14 33.27 73,382
23rd Sep 2026 (Wed) 33.36 33.38 33.25 33.33 101,826
22nd Sep 2026 (Tue) 33.64 33.725 33.43 33.59 288,233
21st Sep 2026 (Mon) 33.09 33.185 32.99 33.16 95,243
18th Sep 2026 (Fri) 32.65 32.825 32.65 32.80 93,681
17th Sep 2026 (Thu) 33.08 33.09 33.02 33.04 50,713
16th Sep 2026 (Wed) 32.90 33.01 32.58 32.72 73,652
15th Sep 2026 (Tue) 33.31 33.31 33.095 33.13 147,218
14th Sep 2026 (Mon) 33.495 33.715 33.42 33.64 98,900
11th Sep 2026 (Fri) 33.68 33.68 33.56 33.62 65,553
10th Sep 2026 (Thu) 33.28 33.48 33.28 33.37 111,869
9th Sep 2026 (Wed) 33.91 33.93 33.72 33.77 95,483
8th Sep 2026 (Tue) 34.36 34.38 34.245 34.27 57,901
7th Sep 2026 (Mon) 34.55 34.60 34.49 34.57 63,046
4th Sep 2026 (Fri) 34.55 34.60 34.49 34.57 63,046
3rd Sep 2026 (Thu) 34.25 34.315 34.165 34.29 55,241
2nd Sep 2026 (Wed) 34.09 34.20 34.03 34.20 50,560
1st Sep 2026 (Tue) 33.79 33.97 33.72 33.72 55,242
31st Aug 2026 (Mon) 34.20 34.20 34.10 34.17 43,279
28th Aug 2026 (Fri) 34.06 34.105 33.84 33.93 41,694
27th Aug 2026 (Thu) 33.93 33.965 33.835 33.98 56,402
26th Aug 2026 (Wed) 34.195 34.225 34.07 34.17 48,297
25th Aug 2026 (Tue) 34.15 34.25 34.115 34.24 92,174
24th Aug 2026 (Mon) 33.68 33.79 33.625 33.74 73,366
21st Aug 2026 (Fri) 33.77 33.83 33.74 33.77 48,298
20th Aug 2026 (Thu) 33.64 33.67 33.54 33.62 37,717
19th Aug 2026 (Wed) 33.68 33.76 33.61 33.72 63,403
18th Aug 2026 (Tue) 33.58 33.625 33.465 33.47 53,923
17th Aug 2026 (Mon) 33.94 34.01 33.86 33.92 116,467
14th Aug 2026 (Fri) 33.67 33.71 33.63 33.68 85,420
13th Aug 2026 (Thu) 33.52 33.58 33.39 33.48 70,812
12th Aug 2026 (Wed) 33.81 33.86 33.62 33.64 114,624
11th Aug 2026 (Tue) 33.85 34.03 33.83 33.92 145,138
10th Aug 2026 (Mon) 33.17 33.235 33.16 33.17 58,522
7th Aug 2026 (Fri) 33.27 33.29 33.185 33.25 98,166
6th Aug 2026 (Thu) 32.66 32.68 32.51 32.55 83,071
5th Aug 2026 (Wed) 32.21 32.41 32.21 32.33 235,771
4th Aug 2026 (Tue) 32.53 32.64 32.48 32.60 71,730
3rd Aug 2026 (Mon) 32.20 32.38 32.20 32.38 93,681
31st Jul 2026 (Fri) 32.24 32.30 32.005 32.28 107,686
30th Jul 2026 (Thu) 32.43 32.52 32.33 32.41 146,083
29th Jul 2026 (Wed) 32.51 32.75 32.27 32.35 107,403
FTSE 100 Latest
Value10,684.88
Change0.00