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 Un (EWUS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.37 40.6215 40.37 40.6215 92
17th Jul 2025 (Thu) 40.37 40.40 40.37 40.4648 1,584
16th Jul 2025 (Wed) 40.48 40.48 40.232 40.232 8
15th Jul 2025 (Tue) 40.48 40.48 40.135 40.135 54
14th Jul 2025 (Mon) 40.48 40.48 40.48 40.501 271
11th Jul 2025 (Fri) 40.43 40.46 40.43 40.4167 1,041
10th Jul 2025 (Thu) 40.66 40.96 40.66 40.968 289
9th Jul 2025 (Wed) 40.84 40.98 40.84 40.896 753
8th Jul 2025 (Tue) 41.03 41.03 40.8465 40.8465 9
7th Jul 2025 (Mon) 41.03 41.03 40.4398 40.4398 110
4th Jul 2025 (Fri) 41.03 41.03 41.03 41.185 194
3rd Jul 2025 (Thu) 41.03 41.03 41.03 41.185 194
2nd Jul 2025 (Wed) 40.37 40.65 40.37 40.7363 780
1st Jul 2025 (Tue) 41.42 41.42 41.42 41.7329 170
30th Jun 2025 (Mon) 41.46 41.57 41.46 41.6877 972
27th Jun 2025 (Fri) 41.61 41.61 41.61 41.6634 165
26th Jun 2025 (Thu) 41.51 41.51 41.51 41.4982 104
25th Jun 2025 (Wed) 40.55 40.70 40.52 40.7104 1,417
24th Jun 2025 (Tue) 40.57 40.86 40.57 40.6948 814
23rd Jun 2025 (Mon) 39.45 39.95 39.45 40.2273 1,619
20th Jun 2025 (Fri) 40.00 40.08 39.72 39.6498 390
19th Jun 2025 (Thu) 40.14 40.14 40.14 39.9837 531
18th Jun 2025 (Wed) 40.14 40.14 40.14 39.9837 531
17th Jun 2025 (Tue) 40.31 40.42 40.31 39.9056 735
16th Jun 2025 (Mon) 40.61 40.61 40.61 40.2746 645
13th Jun 2025 (Fri) 41.46 41.46 40.97 40.97 6
12th Jun 2025 (Thu) 41.46 41.53 41.46 41.5111 850
11th Jun 2025 (Wed) 41.39 41.39 41.17 41.1364 1,464
10th Jun 2025 (Tue) 41.32 41.32 41.32 41.1849 0
9th Jun 2025 (Mon) 40.90 41.13 40.90 40.9745 1,213
6th Jun 2025 (Fri) 40.53 40.7806 40.53 40.7806 70
5th Jun 2025 (Thu) 40.53 40.53 40.53 40.544 16
4th Jun 2025 (Wed) 40.74 40.75 40.72 40.7711 783
3rd Jun 2025 (Tue) 40.35 40.36 40.34 40.3612 1,153
2nd Jun 2025 (Mon) 40.64 40.64 40.64 40.734 679
30th May 2025 (Fri) 40.21 40.21 40.03 40.4686 1,312
29th May 2025 (Thu) 40.32 40.32 40.30 40.3545 521
28th May 2025 (Wed) 40.287 40.287 40.287 40.287 0
27th May 2025 (Tue) 40.29 40.29 40.29 40.29 166
26th May 2025 (Mon) 39.9063 39.9063 39.9063 39.9063 0
24th May 2025 (Sat) 39.5289 39.9063 39.5289 39.9063 679
23rd May 2025 (Fri) 39.5289 39.5289 39.5289 39.5289 679
22nd May 2025 (Thu) 39.4502 39.4502 39.4502 39.4502 73
21st May 2025 (Wed) 39.61 39.61 39.61 39.61 401
20th May 2025 (Tue) 39.6593 39.6593 39.6593 39.6593 226
FTSE 100 Latest
Value8,992.12
Change19.48