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 In (IVLU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 32.98 33.17 32.94 33.18 57,099
21st Jul 2025 (Mon) 32.79 33.03 32.77 32.89 11,284
18th Jul 2025 (Fri) 32.765 32.765 32.55 32.56 33,744
17th Jul 2025 (Thu) 32.555 32.735 32.555 32.72 22,391
16th Jul 2025 (Wed) 32.55 32.695 32.46 32.67 65,636
15th Jul 2025 (Tue) 32.77 32.77 32.51 32.53 52,811
14th Jul 2025 (Mon) 32.92 32.98 32.89 32.99 33,539
11th Jul 2025 (Fri) 32.975 33.005 32.90 32.96 26,850
10th Jul 2025 (Thu) 33.16 33.29 33.13 33.28 21,824
9th Jul 2025 (Wed) 33.23 33.32 33.12 33.31 28,348
8th Jul 2025 (Tue) 32.75 32.995 32.75 32.98 98,460
7th Jul 2025 (Mon) 33.00 33.00 32.60 32.73 28,687
4th Jul 2025 (Fri) 33.14 33.24 33.13 33.18 18,375
3rd Jul 2025 (Thu) 33.14 33.24 33.13 33.18 18,375
2nd Jul 2025 (Wed) 32.895 33.15 32.865 33.13 53,730
1st Jul 2025 (Tue) 32.79 32.89 32.79 32.86 19,197
30th Jun 2025 (Mon) 32.75 32.90 32.71 32.89 25,746
27th Jun 2025 (Fri) 32.83 33.00 32.765 32.90 26,322
26th Jun 2025 (Thu) 32.48 32.59 32.46 32.58 29,360
25th Jun 2025 (Wed) 32.16 32.26 32.14 32.25 48,863
24th Jun 2025 (Tue) 32.30 32.46 32.30 32.44 15,830
23rd Jun 2025 (Mon) 31.73 32.075 31.73 32.06 43,564
20th Jun 2025 (Fri) 32.13 32.13 31.88 31.90 16,125
19th Jun 2025 (Thu) 32.10 32.30 32.09 32.16 45,986
18th Jun 2025 (Wed) 32.10 32.30 32.09 32.16 45,986
17th Jun 2025 (Tue) 32.28 32.30 31.995 32.02 23,058
16th Jun 2025 (Mon) 32.62 32.76 32.495 32.49 28,004
13th Jun 2025 (Fri) 32.98 33.21 32.95 33.06 25,439
12th Jun 2025 (Thu) 33.34 33.44 33.34 33.44 24,331
11th Jun 2025 (Wed) 33.17 33.28 33.14 33.16 37,983
10th Jun 2025 (Tue) 33.17 33.19 33.06 33.14 28,109
9th Jun 2025 (Mon) 33.08 33.22 33.08 33.14 28,566
6th Jun 2025 (Fri) 33.155 33.16 33.055 33.14 20,803
5th Jun 2025 (Thu) 33.01 33.11 32.93 33.01 29,269
4th Jun 2025 (Wed) 32.94 33.07 32.89 32.96 34,007
3rd Jun 2025 (Tue) 32.87 32.98 32.81 32.96 20,879
2nd Jun 2025 (Mon) 32.935 33.22 32.85 33.21 28,070
30th May 2025 (Fri) 32.88 32.95 32.69 32.90 21,569
29th May 2025 (Thu) 32.89 32.89 32.72 32.88 42,898
28th May 2025 (Wed) 32.785 32.81 32.67 32.76 25,804
27th May 2025 (Tue) 33.01 33.08 33.01 33.065 26,838
26th May 2025 (Mon) 32.65 32.65 32.65 32.65 0
23rd May 2025 (Fri) 32.44 32.70 32.44 32.65 63,904
FTSE 100 Latest
Value9,058.66
Change34.85