1. Share Prices

  2. Ishares Ii PLC ISH JPM $ EM BOND ETF GBP-H D (EMHG)

£3.68+0.02 (+0.60%)24 Jan 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares Ii PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 2025£3.68£3.68£3.65£3.68120,226
Jan 23, 2025£3.67£3.67£3.65£3.6696,078
Jan 22, 2025£3.68£3.69£3.66£3.6792,457
Jan 21, 2025£3.67£3.67£3.66£3.67114,755
Jan 20, 2025£3.66£3.66£3.63£3.6623,472
Jan 17, 2025£3.66£3.66£3.63£3.6539,016
Jan 16, 2025£3.64£3.66£3.63£3.6513,475
Jan 15, 2025£3.63£3.68£3.61£3.66202,657
Jan 14, 2025£3.64£3.64£3.61£3.6250,587
Jan 13, 2025£3.63£3.65£3.61£3.6237,874
Jan 10, 2025£3.66£3.67£3.61£3.6353,584
Jan 9, 2025£3.64£3.67£3.62£3.652,067,085
Jan 8, 2025£3.66£3.66£3.63£3.6452,418
Jan 7, 2025£3.68£3.68£3.64£3.6542,322
Jan 6, 2025£3.67£3.67£3.64£3.6637,293
Jan 3, 2025£3.65£3.67£3.65£3.6628,637
Jan 2, 2025£3.65£3.67£3.63£3.6565,147
Dec 31, 2024£3.65£3.66£3.63£3.6542,540
Dec 30, 2024£3.65£3.66£3.64£3.6514,034
Dec 27, 2024£3.65£3.66£3.64£3.6547,082
Dec 24, 2024£3.64£3.65£3.63£3.6412,459
Dec 23, 2024£3.66£3.66£3.63£3.6448,179
Dec 20, 2024£3.64£3.66£3.62£3.6661,207
Dec 19, 2024£3.67£3.67£3.62£3.64342,654
Dec 18, 2024£3.70£3.72£3.67£3.6926,634
Dec 17, 2024£3.70£3.71£3.67£3.69134,175
Dec 16, 2024£3.70£3.71£3.69£3.6926,528
Dec 13, 2024£3.72£3.73£3.69£3.7028,433
Dec 12, 2024£3.74£3.75£3.71£3.7314,337
Dec 11, 2024£3.76£3.77£3.74£3.7535,191
Dec 10, 2024£3.76£3.77£3.74£3.7675,681
Dec 9, 2024£3.77£3.77£3.76£3.7670,498
Dec 6, 2024£3.76£3.78£3.75£3.779,077
Dec 5, 2024£3.76£3.76£3.74£3.7592,194
Dec 4, 2024£3.74£3.75£3.73£3.7546,493
Dec 3, 2024£3.74£3.75£3.71£3.74193,159
Dec 2, 2024£3.74£3.74£3.72£3.74335,504
Nov 29, 2024£3.74£3.75£3.71£3.7410,561
Nov 28, 2024£3.74£3.75£3.71£3.73175,528
Nov 27, 2024£3.71£3.74£3.71£3.73116,770
Nov 26, 2024£3.72£3.72£3.71£3.7144,497
Nov 25, 2024£3.71£3.72£3.68£3.72369,093
Nov 22, 2024£3.70£3.71£3.68£3.6916,742
Nov 21, 2024£3.67£3.71£3.67£3.6938,355
Nov 20, 2024£3.69£3.70£3.67£3.6833,950
Nov 19, 2024£3.66£3.70£3.65£3.6885,211
Nov 18, 2024£3.68£3.68£3.65£3.67154,222
Nov 15, 2024£3.68£3.69£3.66£3.6657,759
Nov 14, 2024£3.69£3.70£3.66£3.6915,066,759
Nov 13, 2024£3.72£3.73£3.69£3.71102,826
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.