iShares, Inc. - iShares MSCI Emerging Markets ETF (0JFH.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:43PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 41.61 | 41.67 | 41.61 | 41.63 | 41.63 | 57 |
| 01 May 2024 | 41.10 | 41.10 | 40.98 | 41.01 | 41.01 | 3,243 |
| 30 Apr 2024 | 41.21 | 41.28 | 41.20 | 41.28 | 41.28 | 1,063 |
| 29 Apr 2024 | 41.37 | 41.53 | 41.35 | 41.53 | 41.53 | 180 |
| 26 Apr 2024 | 41.10 | 41.13 | 41.03 | 41.10 | 41.10 | 2,542 |
| 25 Apr 2024 | 40.46 | 40.54 | 40.41 | 40.54 | 40.54 | 209 |
| 24 Apr 2024 | 40.72 | 40.75 | 40.64 | 40.64 | 40.64 | 611 |
| 23 Apr 2024 | 40.19 | 40.44 | 40.19 | 40.44 | 40.44 | 710 |
| 22 Apr 2024 | 39.79 | 40.19 | 39.79 | 40.19 | 40.19 | 7,537 |
| 19 Apr 2024 | 39.70 | 39.70 | 39.61 | 39.61 | 39.61 | 178 |
| 18 Apr 2024 | 39.89 | 40.02 | 39.85 | 39.85 | 39.85 | 6,284 |
| 17 Apr 2024 | 39.90 | 39.90 | 39.70 | 39.71 | 39.71 | 2,600 |
| 16 Apr 2024 | 39.72 | 39.76 | 39.64 | 39.76 | 39.76 | 1,032 |
| 15 Apr 2024 | 40.61 | 40.61 | 40.40 | 40.40 | 40.40 | 3,968 |
| 12 Apr 2024 | 40.88 | 40.88 | 40.60 | 40.62 | 40.62 | 2,343 |
| 11 Apr 2024 | 41.45 | 41.46 | 41.26 | 41.31 | 41.31 | 896 |
| 10 Apr 2024 | 41.30 | 41.30 | 41.11 | 41.11 | 41.11 | 203 |
| 09 Apr 2024 | 41.80 | 41.80 | 41.65 | 41.71 | 41.71 | 501 |
| 08 Apr 2024 | 41.49 | 41.59 | 41.48 | 41.55 | 41.55 | 67 |
| 05 Apr 2024 | 41.15 | 41.31 | 41.06 | 41.31 | 41.31 | 3,271 |
| 04 Apr 2024 | 41.76 | 41.76 | 41.68 | 41.73 | 41.73 | 1,814 |
| 03 Apr 2024 | 41.15 | 41.38 | 41.06 | 41.38 | 41.38 | 2,044 |
| 02 Apr 2024 | 41.32 | 41.33 | 41.28 | 41.29 | 41.29 | 2,044 |
| 28 Mar 2024 | 41.06 | 41.17 | 41.06 | 41.08 | 41.08 | 938 |
| 27 Mar 2024 | 40.83 | 40.84 | 40.83 | 40.84 | 40.84 | 1,375 |
| 26 Mar 2024 | 40.92 | 40.94 | 40.92 | 40.93 | 40.93 | 896 |
| 25 Mar 2024 | 40.82 | 40.92 | 40.76 | 40.92 | 40.92 | 559 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 41.34 | 41.34 | 41.13 | 41.16 | 41.16 | 1,512 |
| 20 Mar 2024 | 40.75 | 40.92 | 40.69 | 40.92 | 40.92 | 10,552 |
| 19 Mar 2024 | 40.58 | 40.66 | 40.47 | 40.66 | 40.66 | 28,857 |
| 18 Mar 2024 | 40.91 | 40.92 | 40.82 | 40.85 | 40.85 | 160,093 |
| 15 Mar 2024 | 40.85 | 40.87 | 40.74 | 40.74 | 40.74 | 129 |
| 14 Mar 2024 | 41.28 | 41.28 | 41.05 | 41.05 | 41.05 | 562 |
| 13 Mar 2024 | 41.26 | 41.29 | 41.21 | 41.24 | 41.24 | 161 |
| 12 Mar 2024 | 41.21 | 41.35 | 41.21 | 41.29 | 41.29 | 48 |
| 11 Mar 2024 | 40.96 | 41.10 | 40.95 | 40.97 | 40.97 | 22,005 |
| 08 Mar 2024 | 41.09 | 41.09 | 40.79 | 40.79 | 40.79 | 1,482 |
| 07 Mar 2024 | 40.63 | 40.85 | 40.63 | 40.84 | 40.84 | 315 |
| 06 Mar 2024 | 40.64 | 40.76 | 40.58 | 40.64 | 40.64 | 436,470 |
| 05 Mar 2024 | 40.13 | 40.19 | 40.03 | 40.10 | 40.10 | 409 |
| 04 Mar 2024 | 40.42 | 40.51 | 40.41 | 40.44 | 40.44 | 440 |
| 01 Mar 2024 | 40.27 | 40.51 | 40.26 | 40.50 | 40.50 | 324 |
| 29 Feb 2024 | 40.14 | 40.14 | 39.97 | 39.97 | 39.97 | 4,779 |
| 28 Feb 2024 | 40.11 | 40.11 | 39.93 | 39.93 | 39.93 | 92 |
| 27 Feb 2024 | 40.52 | 40.53 | 40.51 | 40.51 | 40.51 | 364 |
| 26 Feb 2024 | 40.70 | 40.70 | 40.38 | 40.42 | 40.42 | 711 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 40.54 | 40.62 | 40.46 | 40.62 | 40.62 | 44,002 |
| 21 Feb 2024 | 40.25 | 40.28 | 40.14 | 40.14 | 40.14 | 734 |
| 20 Feb 2024 | 40.26 | 40.31 | 40.07 | 40.10 | 40.10 | 39,306 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 40.09 | 40.16 | 40.05 | 40.13 | 40.13 | 1,038 |
| 15 Feb 2024 | 39.85 | 39.86 | 39.76 | 39.76 | 39.76 | 30 |
| 14 Feb 2024 | 39.64 | 39.65 | 39.57 | 39.63 | 39.63 | 2,828 |
| 13 Feb 2024 | 39.41 | 39.52 | 39.19 | 39.20 | 39.20 | 1,355 |
| 12 Feb 2024 | 39.68 | 40.08 | 39.66 | 39.99 | 39.99 | 3,306 |
| 09 Feb 2024 | 39.44 | 39.52 | 39.37 | 39.52 | 39.52 | 510 |
| 08 Feb 2024 | 39.36 | 39.44 | 39.36 | 39.39 | 39.39 | 1,030 |
| 07 Feb 2024 | 39.50 | 39.61 | 39.50 | 39.51 | 39.51 | 147,972 |
| 06 Feb 2024 | 39.31 | 39.42 | 39.31 | 39.42 | 39.42 | 122 |
| 05 Feb 2024 | 38.55 | 38.72 | 38.52 | 38.72 | 38.72 | 4,160 |
| 02 Feb 2024 | 38.56 | 38.60 | 38.47 | 38.56 | 38.56 | 239 |
| 01 Feb 2024 | 38.64 | 38.73 | 38.64 | 38.73 | 38.73 | 502 |
| 31 Jan 2024 | 38.60 | 38.67 | 38.57 | 38.57 | 38.57 | 100,066 |
| 30 Jan 2024 | 38.53 | 38.56 | 38.47 | 38.50 | 38.50 | 179,621 |
| 29 Jan 2024 | 38.92 | 38.92 | 38.70 | 38.70 | 38.70 | 3,263 |
| 26 Jan 2024 | 38.88 | 38.94 | 38.85 | 38.85 | 38.85 | 710 |
| 25 Jan 2024 | 38.95 | 38.97 | 38.77 | 38.82 | 38.82 | 12,994 |
| 24 Jan 2024 | 39.07 | 39.08 | 38.90 | 38.97 | 38.97 | 4,249 |
| 23 Jan 2024 | 38.04 | 38.33 | 38.04 | 38.23 | 38.23 | 129,728 |
| 22 Jan 2024 | 37.94 | 38.10 | 37.94 | 38.04 | 38.04 | 2,213 |
| 19 Jan 2024 | 37.99 | 38.37 | 37.99 | 38.37 | 38.37 | 306,228 |
| 18 Jan 2024 | 37.97 | 37.97 | 37.87 | 37.91 | 37.91 | 1,517 |
| 17 Jan 2024 | 37.49 | 37.60 | 37.49 | 37.60 | 37.60 | 7,475 |
| 16 Jan 2024 | 38.49 | 38.49 | 38.24 | 38.24 | 38.24 | 6,445 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 39.35 | 39.37 | 39.18 | 39.18 | 39.18 | 3,112 |
| 11 Jan 2024 | 39.05 | 39.13 | 38.78 | 38.94 | 38.94 | 2,367 |
| 10 Jan 2024 | 38.93 | 38.93 | 38.85 | 38.85 | 38.85 | 6 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 39.16 | 39.47 | 39.16 | 39.47 | 39.47 | 2,705 |
| 05 Jan 2024 | 39.21 | 39.67 | 39.21 | 39.53 | 39.53 | 2,365 |
| 04 Jan 2024 | 39.47 | 39.55 | 39.40 | 39.40 | 39.40 | 85,419 |
| 03 Jan 2024 | 39.33 | 39.58 | 39.33 | 39.58 | 39.58 | 8,847 |
| 02 Jan 2024 | 39.79 | 39.87 | 39.70 | 39.83 | 39.83 | 692 |
| 29 Dec 2023 | 40.32 | 40.41 | 40.24 | 40.28 | 40.28 | 17,289 |
| 28 Dec 2023 | 40.29 | 40.43 | 40.26 | 40.26 | 40.26 | 5,246 |
| 27 Dec 2023 | 39.95 | 39.95 | 39.83 | 39.85 | 39.85 | 302 |
| 22 Dec 2023 | 39.31 | 39.42 | 39.22 | 39.42 | 39.42 | 1,863 |
| 21 Dec 2023 | 39.51 | 39.51 | 39.39 | 39.39 | 39.39 | 119,349 |
| 20 Dec 2023 | 39.31 | 39.32 | 39.21 | 39.21 | 39.21 | 2,636 |
| 20 Dec 2023 | 0.748036 Dividend | |||||
| 19 Dec 2023 | 40.12 | 40.36 | 40.12 | 40.36 | 39.61 | 3,529 |
| 18 Dec 2023 | 39.94 | 39.94 | 39.87 | 39.87 | 39.13 | 574 |
| 15 Dec 2023 | 40.18 | 40.20 | 40.11 | 40.16 | 39.42 | 202 |
| 14 Dec 2023 | 40.07 | 40.26 | 40.06 | 40.17 | 39.43 | 2,505 |
| 13 Dec 2023 | 39.02 | 39.02 | 38.91 | 38.91 | 38.19 | 2,853 |
| 12 Dec 2023 | 39.13 | 39.20 | 38.99 | 39.20 | 38.47 | 38,221 |
| 11 Dec 2023 | 39.09 | 39.20 | 39.00 | 39.20 | 38.47 | 322 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.