IShares MSCI EMU Small Cap ETF EUR (Acc)

(CES1)
Sector: n/a
22,297.50p
-132.50p -0.59
Last updated: 16:59:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 22,365.00p 22,439.50p 22,297.50p 22,297.50p 132
07/11/2024 22,450.00p 22,464.81p 22,405.60p 22,430.00p 199
06/11/2024 22,260.00p 22,640.84p 22,100.00p 22,100.00p 307
05/11/2024 22,480.00p 22,549.40p 22,429.97p 22,517.50p 58
04/11/2024 22,480.00p 22,614.50p 22,495.60p 22,497.50p 95
01/11/2024 22,480.00p 22,529.60p 22,465.00p 22,502.50p 484
31/10/2024 22,420.00p 22,530.00p 22,385.00p 22,530.00p 465
30/10/2024 22,515.00p 22,645.00p 22,480.00p 22,480.00p 1,712
29/10/2024 22,720.00p 22,908.80p 22,632.50p 22,632.50p 175
28/10/2024 22,720.00p 22,864.30p 22,719.60p 22,837.50p 231
25/10/2024 22,745.00p 22,760.00p 22,638.97p 22,692.50p 259
24/10/2024 22,745.00p 22,900.00p 22,687.50p 22,640.00p 36
23/10/2024 22,715.00p 22,700.00p 22,640.00p 22,640.00p 37
22/10/2024 22,715.00p 22,780.00p 22,630.10p 22,752.50p 174
21/10/2024 22,930.00p 23,064.30p 22,770.00p 22,770.00p 63
18/10/2024 22,930.00p 22,956.95p 22,834.30p 22,950.00p 674
17/10/2024 22,835.00p 22,979.40p 22,832.50p 22,832.50p 202
16/10/2024 22,860.00p 22,931.29p 22,840.80p 22,907.50p 266
15/10/2024 22,890.00p 22,890.00p 22,775.30p 22,825.00p 939
14/10/2024 22,835.00p 22,894.50p 22,835.00p 22,892.50p 24
11/10/2024 22,955.00p 22,955.00p 22,890.75p 22,930.00p 402
10/10/2024 22,845.00p 22,993.60p 22,795.60p 22,875.00p 305
09/10/2024 22,890.00p 22,949.50p 22,865.50p 22,940.00p 244
08/10/2024 22,820.00p 22,897.08p 22,805.00p 22,805.00p 1,663
07/10/2024 23,035.00p 23,130.00p 22,954.14p 23,025.00p 94
04/10/2024 22,930.00p 23,106.34p 22,920.00p 23,025.00p 372
03/10/2024 22,875.00p 22,989.50p 22,779.30p 22,820.00p 552
02/10/2024 22,900.00p 22,900.00p 22,795.00p 22,795.00p 15
01/10/2024 22,890.00p 23,095.54p 22,884.40p 22,900.00p 152
30/09/2024 23,015.00p 23,300.64p 23,015.00p 23,015.00p 147
27/09/2024 23,175.00p 23,329.40p 23,230.60p 23,327.50p 115
26/09/2024 23,175.00p 23,195.14p 23,078.00p 23,132.50p 1,562
25/09/2024 22,745.00p 22,859.50p 22,769.50p 22,775.00p 19
24/09/2024 22,745.00p 22,815.35p 22,709.50p 22,720.00p 146
23/09/2024 22,660.00p 22,813.80p 22,639.20p 22,640.00p 129
20/09/2024 22,850.00p 22,980.10p 22,800.00p 22,800.00p 190
19/09/2024 23,145.00p 23,184.30p 23,115.50p 23,160.00p 102
18/09/2024 22,845.00p 22,863.70p 22,820.00p 22,820.00p 6
17/09/2024 22,710.00p 22,894.30p 22,704.05p 22,892.50p 19
16/09/2024 22,710.00p 22,734.77p 22,630.00p 22,640.00p 302
13/09/2024 22,470.00p 22,769.20p 22,689.40p 22,502.50p 60
12/09/2024 22,470.00p 22,683.60p 22,470.00p 22,407.50p 12
11/09/2024 22,480.00p 22,584.30p 22,370.80p 22,427.50p 82
10/09/2024 22,480.00p 22,554.20p 22,363.05p 22,427.50p 193
09/09/2024 22,480.00p 22,560.00p 22,480.00p 22,505.00p 522
06/09/2024 22,380.00p 22,670.39p 22,380.00p 22,380.00p 43
05/09/2024 22,710.00p 22,830.14p 22,710.00p 22,742.50p 20
04/09/2024 22,600.00p 22,769.50p 22,600.00p 22,690.00p 48
03/09/2024 22,975.00p 22,975.00p 22,805.00p 22,820.00p 106
02/09/2024 23,240.00p 23,210.47p 23,015.00p 23,240.00p 204
30/08/2024 23,240.00p 23,300.00p 23,125.00p 23,240.00p 167
29/08/2024 23,085.00p 23,085.00p 23,004.30p 23,067.50p 355
28/08/2024 23,035.00p 23,072.00p 22,989.20p 23,002.50p 130
27/08/2024 23,120.00p 23,169.50p 23,020.00p 23,020.00p 215
26/08/2024 23,075.00p 23,115.00p 23,005.00p 23,012.50p 195
23/08/2024 23,075.00p 23,115.00p 23,005.00p 23,012.50p 195
22/08/2024 23,075.00p 23,115.00p 23,005.00p 23,012.50p 195
21/08/2024 23,095.00p 23,120.00p 23,090.00p 23,120.00p 1,249
20/08/2024 23,005.00p 23,159.30p 23,005.00p 23,005.00p 440
19/08/2024 23,065.00p 23,175.00p 23,033.60p 23,145.00p 55
16/08/2024 22,990.00p 23,050.00p 22,990.00p 23,010.00p 41
15/08/2024 22,850.00p 23,120.00p 22,850.00p 23,050.00p 20
14/08/2024 22,895.00p 22,942.03p 22,868.96p 22,885.00p 124
13/08/2024 22,670.00p 22,733.90p 22,589.72p 22,712.50p 201
12/08/2024 22,735.00p 22,783.96p 22,660.00p 22,690.00p 411
09/08/2024 22,695.00p 22,868.21p 22,669.10p 22,672.50p 60
08/08/2024 22,600.00p 22,647.68p 22,551.70p 22,617.50p 307
07/08/2024 22,560.00p 22,834.20p 22,531.71p 22,770.00p 130
06/08/2024 22,560.00p 22,560.00p 22,238.90p 22,405.00p 353
05/08/2024 21,835.00p 22,328.64p 21,835.00p 22,270.00p 910
02/08/2024 23,500.00p 22,922.60p 22,685.00p 22,685.00p 375
01/08/2024 23,500.00p 23,500.00p 23,030.52p 23,045.00p 188
31/07/2024 23,445.00p 23,597.07p 23,425.68p 23,445.00p 299
30/07/2024 23,340.00p 23,390.00p 23,304.27p 23,390.00p 823
29/07/2024 23,410.00p 23,435.70p 23,230.00p 23,230.00p 74
26/07/2024 23,410.00p 23,425.00p 23,147.20p 23,177.50p 66
25/07/2024 22,945.00p 23,177.50p 22,945.00p 23,177.50p 283
24/07/2024 23,340.00p 23,511.40p 23,340.00p 23,340.00p 431
23/07/2024 23,565.00p 23,765.00p 23,466.95p 23,482.50p 158
22/07/2024 23,565.00p 23,731.95p 23,544.27p 23,695.00p 730
19/07/2024 23,445.00p 23,591.15p 23,407.50p 23,407.50p 797
18/07/2024 23,690.00p 23,790.00p 23,630.05p 23,695.00p 349
17/07/2024 23,530.00p 23,579.50p 23,460.70p 23,565.00p 542
16/07/2024 23,500.00p 23,567.50p 23,435.40p 23,567.50p 2,217
15/07/2024 23,715.00p 23,715.00p 23,578.75p 23,630.00p 298
12/07/2024 23,700.00p 23,777.50p 23,643.66p 23,777.50p 535
11/07/2024 23,630.00p 23,685.00p 23,464.90p 23,675.00p 108
10/07/2024 23,365.00p 23,510.00p 23,334.88p 23,467.50p 278
09/07/2024 23,415.00p 23,586.34p 23,292.50p 23,292.50p 28
08/07/2024 23,580.00p 23,796.95p 23,565.00p 23,592.50p 177
05/07/2024 23,640.00p 23,781.50p 23,605.00p 23,640.00p 51
04/07/2024 23,600.00p 23,605.00p 23,510.49p 23,605.00p 480
03/07/2024 23,370.00p 23,461.34p 23,366.95p 23,440.00p 226
02/07/2024 23,225.00p 23,268.80p 23,111.34p 23,172.50p 570
01/07/2024 23,330.00p 23,602.50p 23,295.00p 23,295.00p 1,182
28/06/2024 23,170.00p 23,180.12p 23,035.00p 23,035.00p 829
27/06/2024 23,105.00p 23,155.00p 23,090.00p 23,105.00p 257
26/06/2024 23,130.00p 23,377.68p 23,045.90p 23,117.50p 826
25/06/2024 23,390.00p 23,390.00p 23,320.00p 23,320.00p 10
24/06/2024 23,575.00p 23,575.00p 23,405.73p 23,570.00p 91
21/06/2024 23,285.00p 23,553.05p 23,285.00p 23,310.00p 167
20/06/2024 23,280.00p 23,565.00p 23,280.00p 23,562.50p 128
19/06/2024 23,285.00p 23,345.12p 23,225.00p 23,225.00p 1,419
18/06/2024 23,220.00p 23,410.00p 23,220.00p 23,135.00p 2,712
17/06/2024 23,080.00p 23,135.00p 22,965.00p 23,135.00p 1,168
14/06/2024 23,005.00p 23,385.12p 22,875.00p 22,980.00p 472
13/06/2024 23,790.00p 24,014.51p 23,557.50p 23,557.50p 81
12/06/2024 23,790.00p 24,140.00p 23,773.05p 24,110.00p 634
11/06/2024 24,235.00p 24,302.80p 23,765.00p 23,822.50p 1,402
10/06/2024 24,115.00p 24,210.00p 24,113.66p 24,210.00p 120
07/06/2024 24,660.00p 24,660.00p 24,440.00p 24,440.00p 3,015
06/06/2024 24,725.00p 24,726.46p 24,649.44p 24,665.00p 275
05/06/2024 24,565.00p 24,605.00p 24,530.00p 24,605.00p 385
04/06/2024 24,520.00p 24,652.80p 24,470.00p 24,490.00p 175
03/06/2024 24,770.00p 24,848.40p 24,669.40p 24,705.00p 122
31/05/2024 24,470.00p 24,597.50p 24,465.00p 24,597.50p 373
30/05/2024 24,435.00p 24,535.00p 24,281.36p 24,535.00p 123
29/05/2024 24,425.00p 24,590.00p 24,275.00p 24,285.00p 2,048
28/05/2024 24,710.00p 24,910.00p 24,640.00p 24,665.00p 237
27/05/2024 24,555.00p 24,640.00p 24,405.01p 24,640.00p 254
24/05/2024 24,555.00p 24,640.00p 24,405.01p 24,640.00p 254
23/05/2024 24,670.00p 24,761.36p 24,630.00p 24,630.00p 378
22/05/2024 24,605.00p 24,636.82p 24,565.50p 24,625.00p 944
21/05/2024 24,725.00p 24,900.00p 24,605.00p 24,692.50p 615
20/05/2024 24,950.00p 24,953.44p 24,885.00p 24,885.00p 373
17/05/2024 24,775.00p 24,908.70p 24,771.82p 24,827.50p 564
16/05/2024 24,920.00p 24,950.00p 24,875.00p 24,915.00p 2,505
15/05/2024 24,885.00p 24,916.28p 24,790.00p 24,882.50p 339
14/05/2024 24,600.00p 24,785.00p 24,545.00p 24,780.00p 1,141
13/05/2024 24,530.00p 24,535.00p 24,470.00p 24,507.50p 779
10/05/2024 24,520.00p 24,562.98p 24,461.00p 24,487.50p 788