iShares Em Mkt Scrn Eq Idx(IE)FlexAccGBP (0P0001MGOE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | - | - | - | - | - | - |
| Jun 25, 2024 | - | - | - | - | - | - |
| Jun 24, 2024 | 949.30 | 949.30 | 949.30 | 949.30 | 949.30 | - |
| Jun 21, 2024 | 956.50 | 956.50 | 956.50 | 956.50 | 956.50 | - |
| Jun 20, 2024 | 959.60 | 959.60 | 959.60 | 959.60 | 959.60 | - |
| Jun 19, 2024 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | - |
| Jun 18, 2024 | 946.30 | 946.30 | 946.30 | 946.30 | 946.30 | - |
| Jun 17, 2024 | - | - | - | - | - | - |
| Jun 14, 2024 | 943.10 | 943.10 | 943.10 | 943.10 | 943.10 | - |
| Jun 13, 2024 | 935.10 | 935.10 | 935.10 | 935.10 | 935.10 | - |
| Jun 12, 2024 | 923.20 | 923.20 | 923.20 | 923.20 | 923.20 | - |
| Jun 11, 2024 | 929.30 | 929.30 | 929.30 | 929.30 | 929.30 | - |
| Jun 10, 2024 | - | - | - | - | - | - |
| Jun 07, 2024 | 934.60 | 934.60 | 934.60 | 934.60 | 934.60 | - |
| Jun 06, 2024 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | - |
| Jun 05, 2024 | 924.60 | 924.60 | 924.60 | 924.60 | 924.60 | - |
| Jun 04, 2024 | 913.70 | 913.70 | 913.70 | 913.70 | 913.70 | - |
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | 912.80 | 912.80 | 912.80 | 912.80 | 912.80 | - |
| May 30, 2024 | 920.40 | 920.40 | 920.40 | 920.40 | 920.40 | - |
| May 29, 2024 | 933.50 | 933.50 | 933.50 | 933.50 | 933.50 | - |
| May 28, 2024 | 943.10 | 943.10 | 943.10 | 943.10 | 943.10 | - |
| May 24, 2024 | 941.20 | 941.20 | 941.20 | 941.20 | 941.20 | - |
| May 23, 2024 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | - |
| May 22, 2024 | 953.30 | 953.30 | 953.30 | 953.30 | 953.30 | - |
| May 21, 2024 | 951.70 | 951.70 | 951.70 | 951.70 | 951.70 | - |
| May 20, 2024 | 960.50 | 960.50 | 960.50 | 960.50 | 960.50 | - |
| May 17, 2024 | 959.80 | 959.80 | 959.80 | 959.80 | 959.80 | - |
| May 16, 2024 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 951.60 | 951.60 | 951.60 | 951.60 | 951.60 | - |
| May 13, 2024 | 951.80 | 951.80 | 951.80 | 951.80 | 951.80 | - |
| May 10, 2024 | 949.30 | 949.30 | 949.30 | 949.30 | 949.30 | - |
| May 09, 2024 | 942.20 | 942.20 | 942.20 | 942.20 | 942.20 | - |
| May 08, 2024 | 945.70 | 945.70 | 945.70 | 945.70 | 945.70 | - |
| May 07, 2024 | 943.00 | 943.00 | 943.00 | 943.00 | 943.00 | - |
| May 03, 2024 | 937.00 | 937.00 | 937.00 | 937.00 | 937.00 | - |
| May 02, 2024 | 933.30 | 933.30 | 933.30 | 933.30 | 933.30 | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 923.80 | 923.80 | 923.80 | 923.80 | 923.80 | - |
| Apr 29, 2024 | 926.60 | 926.60 | 926.60 | 926.60 | 926.60 | - |
| Apr 26, 2024 | 924.30 | 924.30 | 924.30 | 924.30 | 924.30 | - |
| Apr 25, 2024 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | - |
| Apr 24, 2024 | 920.20 | 920.20 | 920.20 | 920.20 | 920.20 | - |
| Apr 23, 2024 | 906.30 | 906.30 | 906.30 | 906.30 | 906.30 | - |
| Apr 22, 2024 | 906.60 | 906.60 | 906.60 | 906.60 | 906.60 | - |
| Apr 19, 2024 | 891.80 | 891.80 | 891.80 | 891.80 | 891.80 | - |
| Apr 18, 2024 | 904.20 | 904.20 | 904.20 | 904.20 | 904.20 | - |
| Apr 17, 2024 | 898.00 | 898.00 | 898.00 | 898.00 | 898.00 | - |
| Apr 16, 2024 | 896.10 | 896.10 | 896.10 | 896.10 | 896.10 | - |
| Apr 15, 2024 | 914.30 | 914.30 | 914.30 | 914.30 | 914.30 | - |
| Apr 12, 2024 | 925.20 | 925.20 | 925.20 | 925.20 | 925.20 | - |
| Apr 11, 2024 | 930.50 | 930.50 | 930.50 | 930.50 | 930.50 | - |
| Apr 10, 2024 | 929.60 | 929.60 | 929.60 | 929.60 | 929.60 | - |
| Apr 09, 2024 | 919.70 | 919.70 | 919.70 | 919.70 | 919.70 | - |
| Apr 08, 2024 | 916.20 | 916.20 | 916.20 | 916.20 | 916.20 | - |
| Apr 05, 2024 | 915.90 | 915.90 | 915.90 | 915.90 | 915.90 | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | 913.70 | 913.70 | 913.70 | 913.70 | 913.70 | - |
| Apr 02, 2024 | 922.80 | 922.80 | 922.80 | 922.80 | 922.80 | - |
| Mar 28, 2024 | 910.30 | 910.30 | 910.30 | 910.30 | 910.30 | - |
| Mar 27, 2024 | 907.10 | 907.10 | 907.10 | 907.10 | 907.10 | - |
| Mar 26, 2024 | 910.30 | 910.30 | 910.30 | 910.30 | 910.30 | - |
| Mar 25, 2024 | 905.30 | 905.30 | 905.30 | 905.30 | 905.30 | - |
| Mar 22, 2024 | 910.90 | 910.90 | 910.90 | 910.90 | 910.90 | - |
| Mar 21, 2024 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | - |
| Mar 20, 2024 | 897.20 | 897.20 | 897.20 | 897.20 | 897.20 | - |
| Mar 19, 2024 | 892.80 | 892.80 | 892.80 | 892.80 | 892.80 | - |
| Mar 18, 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - |
| Mar 15, 2024 | 896.30 | 896.30 | 896.30 | 896.30 | 896.30 | - |
| Mar 14, 2024 | 907.60 | 907.60 | 907.60 | 907.60 | 907.60 | - |
| Mar 13, 2024 | 902.80 | 902.80 | 902.80 | 902.80 | 902.80 | - |
| Mar 12, 2024 | 905.00 | 905.00 | 905.00 | 905.00 | 905.00 | - |
| Mar 11, 2024 | 893.60 | 893.60 | 893.60 | 893.60 | 893.60 | - |
| Mar 08, 2024 | 886.20 | 886.20 | 886.20 | 886.20 | 886.20 | - |
| Mar 07, 2024 | 886.70 | 886.70 | 886.70 | 886.70 | 886.70 | - |
| Mar 06, 2024 | 887.80 | 887.80 | 887.80 | 887.80 | 887.80 | - |
| Mar 05, 2024 | 882.80 | 882.80 | 882.80 | 882.80 | 882.80 | - |
| Mar 04, 2024 | 893.10 | 893.10 | 893.10 | 893.10 | 893.10 | - |
| Mar 01, 2024 | 891.60 | 891.60 | 891.60 | 891.60 | 891.60 | - |
| Feb 29, 2024 | 888.70 | 888.70 | 888.70 | 888.70 | 888.70 | - |
| Feb 28, 2024 | 886.70 | 886.70 | 886.70 | 886.70 | 886.70 | - |
| Feb 27, 2024 | 892.00 | 892.00 | 892.00 | 892.00 | 892.00 | - |
| Feb 26, 2024 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | - |
| Feb 23, 2024 | 892.70 | 892.70 | 892.70 | 892.70 | 892.70 | - |
| Feb 22, 2024 | 897.50 | 897.50 | 897.50 | 897.50 | 897.50 | - |
| Feb 21, 2024 | 890.80 | 890.80 | 890.80 | 890.80 | 890.80 | - |
| Feb 20, 2024 | 885.90 | 885.90 | 885.90 | 885.90 | 885.90 | - |
| Feb 19, 2024 | 888.60 | 888.60 | 888.60 | 888.60 | 888.60 | - |
| Feb 16, 2024 | 889.30 | 889.30 | 889.30 | 889.30 | 889.30 | - |
| Feb 15, 2024 | 882.20 | 882.20 | 882.20 | 882.20 | 882.20 | - |
| Feb 14, 2024 | 876.60 | 876.60 | 876.60 | 876.60 | 876.60 | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 870.70 | 870.70 | 870.70 | 870.70 | 870.70 | - |
| Feb 07, 2024 | 873.20 | 873.20 | 873.20 | 873.20 | 873.20 | - |
| Feb 06, 2024 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | - |
| Feb 05, 2024 | 864.30 | 864.30 | 864.30 | 864.30 | 864.30 | - |
| Feb 02, 2024 | 858.50 | 858.50 | 858.50 | 858.50 | 858.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.