Singapore markets open in 3 hours 34 minutes

iShares Trust - iShares MSCI United Kingdom ETF (0JNB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
36.08+0.02 (+0.07%)
At close: 05:58PM BST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202435.9436.0835.9436.0836.081,030
04 Jun 202436.0636.0636.0636.0636.064
03 Jun 202436.2536.2736.2136.2136.21393
31 May 202436.0936.0936.0936.0936.093
30 May 202435.8735.9035.8735.9035.9064
29 May 202435.7635.7935.7035.7035.70441
28 May 202436.3536.3536.2136.2236.22405
24 May 202436.2536.3436.2536.3436.342,031
23 May 202436.5636.5636.1136.1136.11739
22 May 202436.5536.5636.4736.5636.56341
21 May 202436.6436.7336.6236.7336.73502
20 May 202436.6936.7536.6936.7536.75216
17 May 202436.6136.6136.6136.6136.614
16 May 202436.7336.7336.7336.7336.737
15 May 202436.5536.5536.5336.5336.5359
14 May 202436.3336.3336.3136.3136.31467
13 May 202436.2236.2236.2136.2136.21184
10 May 202436.2236.2236.1536.1536.154,191
09 May 202435.7635.8235.7635.8135.81116
08 May 202435.6035.6935.6035.6935.6963
07 May 202435.7235.7635.7235.7635.765
03 May 202435.3435.3435.2235.2235.2210
02 May 202434.5934.6034.5934.6034.6016
01 May 202434.6234.6234.6234.6234.62250
30 Apr 202434.7534.7534.7534.7534.7521
29 Apr 202434.9234.9234.9234.9234.92100
26 Apr 202434.7634.7634.7434.7434.741,200
25 Apr 2024------
24 Apr 202434.3034.3034.3034.3034.301
23 Apr 202434.1034.3134.1034.3134.312,601
22 Apr 2024------
19 Apr 202433.4433.4433.4433.4433.44-
18 Apr 202433.4433.4433.4433.4433.442,500
17 Apr 202433.4233.4233.4233.4233.426
16 Apr 202433.3333.3333.2233.2533.25260
15 Apr 202433.9433.9433.8733.8733.87665
12 Apr 202434.0334.0334.0334.0334.032,000
11 Apr 202433.8533.9433.7833.9433.941,422
10 Apr 2024------
09 Apr 2024------
08 Apr 2024------
05 Apr 202433.9533.9533.9533.9533.95625
04 Apr 202434.5034.5034.4834.4834.4854
03 Apr 202434.1234.1934.1234.1934.19101
02 Apr 202433.9133.9433.8933.9133.9111,515
28 Mar 202434.1534.1534.1534.1534.152,981
27 Mar 202433.8333.8333.8333.8333.83625
26 Mar 202434.0234.0234.0234.0234.023
25 Mar 202433.9633.9633.9633.9633.9671
22 Mar 202433.9733.9733.9733.9733.9715
21 Mar 202433.9433.9433.9433.9433.94178
20 Mar 2024------
19 Mar 202433.2633.2933.2633.2833.28380
18 Mar 202433.3333.3333.3333.3333.33-
15 Mar 202433.5233.5233.4533.4533.4572,941
14 Mar 202433.5333.7133.5333.5333.5362
13 Mar 2024------
12 Mar 202433.5833.5833.5833.5833.58-
11 Mar 202433.2233.2233.2233.2233.22-
08 Mar 2024------
07 Mar 202433.3733.4333.3733.4333.435,078
06 Mar 202433.1233.1233.0833.1233.127
05 Mar 202432.9232.9232.9232.9232.922
04 Mar 2024------
01 Mar 202432.7532.7532.7532.7532.7532
29 Feb 202432.8132.8532.7932.7932.79798
28 Feb 202432.5932.6132.5832.5832.5832
27 Feb 202432.8532.8732.8532.8732.8711
26 Feb 202432.9532.9532.9532.9532.954
23 Feb 202432.9232.9232.9232.9232.9210
22 Feb 202432.7332.7332.7332.7332.7398
21 Feb 202432.6032.6032.6032.6032.60153
20 Feb 202432.9432.9432.9432.9432.9422
19 Feb 2024------
16 Feb 202432.5932.5932.5932.5932.5928
15 Feb 202432.1432.1432.1332.1332.1333
14 Feb 202431.9531.9531.9331.9331.9312
13 Feb 202431.8531.9131.8031.8031.8046
12 Feb 202432.1132.1332.1132.1332.13398
09 Feb 2024------
08 Feb 2024------
07 Feb 202432.4732.4732.4732.4732.472,000
06 Feb 202432.5232.5532.5232.5532.55302
05 Feb 202432.1932.1932.1132.1932.19442
02 Feb 202432.5232.5232.4132.4132.412
01 Feb 2024------
31 Jan 202432.8732.8732.5732.5732.573,009
30 Jan 2024------
29 Jan 202432.5432.5432.5432.5432.541,000
26 Jan 2024------
25 Jan 2024------
24 Jan 2024------
23 Jan 2024------
22 Jan 202431.9531.9531.9531.9531.95108
19 Jan 202431.8331.8331.8331.8331.8316
18 Jan 2024------
17 Jan 202431.6031.6031.5731.5731.5748
16 Jan 2024------
15 Jan 2024------
12 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...