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
28th Sep 2026 (Mon) 42.20 42.22 42.11 42.14 2,915
25th Sep 2026 (Fri) 42.395 42.49 42.345 42.45 10,221
24th Sep 2026 (Thu) 42.43 42.43 42.30 42.31 2,298
23rd Sep 2026 (Wed) 42.54 42.54 42.48 42.52 1,046
22nd Sep 2026 (Tue) 42.89 42.915 42.805 42.88 5,740
21st Sep 2026 (Mon) 42.78 42.86 42.78 42.85 1,472
18th Sep 2026 (Fri) 42.675 42.75 42.675 42.73 3,084
17th Sep 2026 (Thu) 42.77 42.865 42.77 42.83 9,225
16th Sep 2026 (Wed) 42.70 42.74 42.56 42.57 12,751
15th Sep 2026 (Tue) 42.70 42.715 42.69 42.705 2,655
14th Sep 2026 (Mon) 42.76 42.835 42.68 42.72 52,214
11th Sep 2026 (Fri) 43.07 43.085 43.025 43.01 15,932
10th Sep 2026 (Thu) 43.06 43.145 43.06 43.07 7,318
9th Sep 2026 (Wed) 43.325 43.325 43.16 43.27 41,669
8th Sep 2026 (Tue) 43.34 43.37 43.32 43.27 6,528
7th Sep 2026 (Mon) 43.36 43.39 43.33 43.31 8,004
4th Sep 2026 (Fri) 43.36 43.39 43.33 43.31 8,004
3rd Sep 2026 (Thu) 43.22 43.34 43.22 43.31 10,516
2nd Sep 2026 (Wed) 43.065 43.13 43.055 43.10 11,515
1st Sep 2026 (Tue) 43.05 43.05 42.995 42.98 3,166
31st Aug 2026 (Mon) 43.07 43.16 43.06 43.08 21,894
28th Aug 2026 (Fri) 43.21 43.21 43.025 43.04 11,308
27th Aug 2026 (Thu) 43.28 43.28 43.27 43.28 557
26th Aug 2026 (Wed) 43.37 43.37 43.31 43.34 3,166
25th Aug 2026 (Tue) 43.42 43.45 43.40 43.45 2,867
24th Aug 2026 (Mon) 43.34 43.35 43.325 43.35 4,034
21st Aug 2026 (Fri) 43.325 43.34 43.325 43.335 2,158
20th Aug 2026 (Thu) 43.22 43.24 43.17 43.19 1,240
19th Aug 2026 (Wed) 43.265 43.265 43.23 43.26 3,285
18th Aug 2026 (Tue) 42.99 42.995 42.98 42.9939 2,646
17th Aug 2026 (Mon) 43.06 43.095 43.02 43.02 2,822
14th Aug 2026 (Fri) 43.08 43.08 43.07 43.05 315
13th Aug 2026 (Thu) 43.10 43.11 43.05 43.06 1,668
12th Aug 2026 (Wed) 43.04 43.04 42.96 42.97 1,580
11th Aug 2026 (Tue) 42.94 42.94 42.925 42.93 470
10th Aug 2026 (Mon) 43.00 43.01 42.96 42.97 4,008
7th Aug 2026 (Fri) 43.035 43.075 42.995 43.07 3,477
6th Aug 2026 (Thu) 42.895 42.90 42.82 42.82 2,099
5th Aug 2026 (Wed) 42.95 42.97 42.90 42.90 7,392
4th Aug 2026 (Tue) 42.835 42.88 42.83 42.88 13,319
3rd Aug 2026 (Mon) 42.64 42.74 42.605 42.65 27,387
31st Jul 2026 (Fri) 42.54 42.595 42.46 42.58 5,066
30th Jul 2026 (Thu) 42.61 42.62 42.545 42.62 13,906
29th Jul 2026 (Wed) 42.23 42.41 42.17 42.315 16,956
FTSE 100 Latest
Value10,684.88
Change0.00