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 Jp Morg (LEMB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 40.34 40.36 40.28 40.278 3,815
17th Jul 2025 (Thu) 40.17 40.23 40.17 40.222 2,503
16th Jul 2025 (Wed) 40.085 40.36 40.085 40.34 22,610
15th Jul 2025 (Tue) 40.18 40.19 40.14 40.1305 2,034
14th Jul 2025 (Mon) 40.215 40.23 40.20 40.22 589
11th Jul 2025 (Fri) 40.35 40.35 40.27 40.33 29,855
10th Jul 2025 (Thu) 40.325 40.35 40.26 40.39 3,456
9th Jul 2025 (Wed) 40.35 40.38 40.325 40.38 1,525
8th Jul 2025 (Tue) 40.34 40.34 40.27 40.33 6,825
7th Jul 2025 (Mon) 40.37 40.37 40.28 40.31 1,921
4th Jul 2025 (Fri) 40.54 40.57 40.53 40.57 2,726
3rd Jul 2025 (Thu) 40.54 40.57 40.53 40.57 2,726
2nd Jul 2025 (Wed) 40.35 40.57 40.33 40.52 3,346
1st Jul 2025 (Tue) 40.415 40.47 40.415 40.50 2,314
30th Jun 2025 (Mon) 40.23 40.39 40.23 40.39 3,024
27th Jun 2025 (Fri) 40.15 40.22 40.11 40.16 9,602
26th Jun 2025 (Thu) 40.14 40.20 40.14 40.20 4,068
25th Jun 2025 (Wed) 39.86 39.99 39.86 39.99 4,879
24th Jun 2025 (Tue) 39.79 39.95 39.79 39.946 3,239
23rd Jun 2025 (Mon) 39.59 39.69 39.59 39.69 1,321
20th Jun 2025 (Fri) 39.56 39.63 39.54 39.58 6,838
19th Jun 2025 (Thu) 39.61 39.61 39.52 39.57 1,228
18th Jun 2025 (Wed) 39.61 39.61 39.52 39.57 1,228
17th Jun 2025 (Tue) 39.56 39.60 39.52 39.54 3,303
16th Jun 2025 (Mon) 39.72 39.72 39.63 39.65 5,258
13th Jun 2025 (Fri) 39.58 39.58 39.51 39.56 2,654
12th Jun 2025 (Thu) 39.68 39.72 39.68 39.71 627
11th Jun 2025 (Wed) 39.48 39.64 39.48 39.59 4,365
10th Jun 2025 (Tue) 39.48 39.52 39.45 39.47 17,407
9th Jun 2025 (Mon) 39.38 39.465 39.38 39.43 5,586
6th Jun 2025 (Fri) 39.465 39.465 39.359 39.359 353
5th Jun 2025 (Thu) 39.465 39.465 39.44 39.44 180
4th Jun 2025 (Wed) 39.465 39.48 39.435 39.45 2,143
3rd Jun 2025 (Tue) 39.22 39.25 39.21 39.25 2,098
2nd Jun 2025 (Mon) 39.31 39.36 39.29 39.36 1,919
30th May 2025 (Fri) 39.11 39.20 39.11 39.16 1,354
29th May 2025 (Thu) 39.355 39.38 39.29 39.29 10,289
28th May 2025 (Wed) 39.20 39.20 39.19 39.20 3,283
27th May 2025 (Tue) 39.21 39.28 39.21 39.26 5,086
26th May 2025 (Mon) 39.22 39.22 39.22 39.22 0
24th May 2025 (Sat) 38.89 39.22 38.89 39.22 0
23rd May 2025 (Fri) 38.89 38.89 38.89 38.89 0
22nd May 2025 (Thu) 39.04 39.04 39.04 39.04 3,415
21st May 2025 (Wed) 38.98 38.98 38.98 38.98 2,162
20th May 2025 (Tue) 38.90 38.93 38.83 38.91 13,752
19th May 2025 (Mon) 38.88 38.89 38.88 38.88 1,826
FTSE 100 Latest
Value8,992.12
Change19.48