Market data

Select a section

IShares MSCI EMU Small Cap ETF EUR (Acc)

(CES1)
Sector: n/a
28,205.00p
-445.00p -1.55
Last updated: 16:58:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 28,630.00p 28,695.00p 28,195.00p 28,205.00p 226
09/10/2025 28,630.00p 28,665.00p 28,564.43p 28,650.00p 21
08/10/2025 28,435.00p 28,475.00p 28,368.50p 28,455.00p 107
07/10/2025 28,455.00p 28,600.00p 28,385.00p 28,405.00p 280
06/10/2025 28,605.00p 28,630.00p 28,275.00p 28,485.00p 152
03/10/2025 28,645.00p 28,675.80p 28,550.00p 28,630.00p 2,016
02/10/2025 28,460.00p 28,569.50p 28,395.00p 28,490.00p 177
01/10/2025 28,295.00p 28,310.00p 28,145.00p 28,310.00p 508
30/09/2025 28,160.00p 28,220.00p 28,070.60p 28,220.00p 807
29/09/2025 28,095.00p 28,190.00p 28,095.00p 28,155.00p 2,002
26/09/2025 28,010.00p 28,035.00p 27,919.50p 27,945.00p 162
25/09/2025 28,080.00p 28,200.00p 27,965.00p 27,965.00p 114
24/09/2025 28,310.00p 28,310.00p 28,037.50p 28,195.00p 45
23/09/2025 28,450.00p 28,470.00p 28,231.10p 28,310.00p 391
22/09/2025 28,140.00p 28,240.00p 28,075.00p 28,160.00p 402
19/09/2025 28,250.00p 28,295.00p 28,101.50p 28,140.00p 1,635
18/09/2025 28,070.00p 28,086.52p 27,963.00p 28,085.00p 1,573
17/09/2025 27,890.00p 27,995.00p 27,800.00p 27,825.00p 916
16/09/2025 28,015.00p 28,059.48p 27,847.50p 27,847.50p 551
15/09/2025 28,000.00p 28,100.00p 27,955.00p 28,000.00p 220
12/09/2025 27,875.00p 27,995.00p 27,760.40p 27,830.00p 303
11/09/2025 27,785.00p 27,800.00p 27,685.00p 27,775.00p 315
10/09/2025 27,620.00p 27,805.00p 27,615.00p 27,615.00p 383
09/09/2025 27,695.00p 27,790.00p 27,640.23p 27,722.50p 1,221
08/09/2025 27,675.00p 27,760.00p 27,630.00p 27,760.00p 2,208
05/09/2025 27,580.00p 27,645.00p 27,485.00p 27,527.50p 688
04/09/2025 27,465.00p 27,525.00p 27,335.00p 27,460.00p 1,080
03/09/2025 27,925.00p 27,725.00p 27,430.00p 27,432.50p 5
02/09/2025 27,925.00p 27,975.00p 27,510.00p 27,515.00p 153
01/09/2025 28,010.00p 28,090.00p 27,855.00p 27,855.00p 256
29/08/2025 28,025.00p 28,145.00p 27,935.00p 27,935.00p 259
28/08/2025 28,045.00p 28,110.00p 27,995.00p 28,007.50p 680
27/08/2025 28,000.00p 28,205.81p 27,930.00p 27,937.50p 20
26/08/2025 28,000.00p 28,455.00p 28,000.00p 28,145.00p 399
25/08/2025 28,465.00p 28,660.00p 28,310.00p 28,647.50p 140
22/08/2025 28,465.00p 28,660.00p 28,310.00p 28,647.50p 140
21/08/2025 28,310.00p 28,310.00p 28,210.00p 28,290.00p 234
20/08/2025 28,285.00p 28,305.00p 28,165.00p 28,295.00p 378
19/08/2025 28,390.00p 28,397.50p 28,195.00p 28,397.50p 153
18/08/2025 28,310.00p 28,370.00p 28,085.00p 28,187.50p 339
15/08/2025 28,210.00p 28,265.00p 28,205.00p 28,207.50p 494
14/08/2025 28,150.00p 28,170.00p 28,035.57p 28,097.50p 260
13/08/2025 28,155.00p 28,395.00p 28,130.00p 28,130.00p 79
12/08/2025 27,995.00p 28,195.00p 27,960.50p 28,155.00p 161
11/08/2025 28,215.00p 28,355.00p 28,140.00p 28,140.00p 106
08/08/2025 28,275.00p 28,355.00p 28,275.00p 28,335.00p 228
07/08/2025 28,210.00p 28,411.77p 28,175.00p 28,222.50p 1,059
06/08/2025 28,150.00p 28,225.00p 28,065.00p 28,120.00p 71
05/08/2025 28,025.00p 28,044.89p 27,925.00p 28,042.50p 59
04/08/2025 27,910.00p 27,910.00p 27,725.00p 27,850.00p 181
01/08/2025 27,765.00p 27,885.00p 27,585.00p 27,680.00p 331
31/07/2025 28,065.00p 28,097.50p 27,862.50p 27,952.50p 0
30/07/2025 28,065.00p 28,300.00p 28,005.00p 28,037.50p 71
29/07/2025 28,670.00p 28,340.00p 28,138.30p 28,140.00p 63
28/07/2025 28,670.00p 28,805.00p 28,175.00p 28,185.00p 383
25/07/2025 28,450.00p 28,555.00p 28,365.00p 28,552.50p 189
24/07/2025 28,450.00p 28,505.00p 28,270.00p 28,505.00p 7,129
23/07/2025 28,360.00p 28,390.00p 28,297.50p 28,297.50p 584
22/07/2025 28,235.00p 28,240.00p 28,081.50p 28,160.00p 1,318
21/07/2025 28,420.00p 28,430.00p 28,220.00p 28,297.50p 4,281
18/07/2025 28,295.00p 28,295.00p 28,220.00p 28,267.50p 23
17/07/2025 28,090.00p 28,170.00p 28,017.00p 28,100.00p 1,025
16/07/2025 28,135.00p 28,140.00p 27,978.50p 28,012.50p 160
15/07/2025 28,085.00p 28,485.00p 28,170.00p 28,170.00p 524
14/07/2025 28,085.00p 28,295.00p 27,952.30p 28,290.00p 196
11/07/2025 28,260.00p 28,260.00p 28,080.00p 28,242.50p 224
10/07/2025 28,230.00p 28,305.00p 28,230.00p 28,235.00p 51
09/07/2025 28,185.00p 28,185.00p 27,920.00p 28,142.50p 165
08/07/2025 27,675.00p 27,935.00p 27,640.60p 27,920.00p 817
07/07/2025 27,600.00p 27,600.00p 27,505.80p 27,572.50p 19
04/07/2025 27,725.00p 27,589.42p 27,480.00p 27,567.50p 34
03/07/2025 27,725.00p 27,759.40p 27,605.00p 27,605.00p 109
02/07/2025 27,335.00p 27,622.50p 27,335.00p 27,622.50p 279
01/07/2025 27,240.00p 27,420.00p 27,235.50p 27,257.50p 362
30/06/2025 27,310.00p 27,397.50p 27,255.00p 27,397.50p 430
27/06/2025 26,995.00p 27,180.00p 26,945.00p 27,180.00p 4,661
26/06/2025 26,850.00p 26,875.00p 26,730.80p 26,855.00p 64
25/06/2025 26,725.00p 26,805.00p 26,635.00p 26,635.00p 3,214
24/06/2025 26,720.00p 26,790.00p 26,690.60p 26,742.50p 188
23/06/2025 26,510.00p 26,510.00p 26,390.00p 26,390.00p 79
20/06/2025 26,610.00p 26,620.00p 26,485.00p 26,555.00p 1,486
19/06/2025 26,485.00p 26,595.00p 26,330.00p 26,330.00p 867
18/06/2025 26,610.00p 26,805.00p 26,550.00p 26,712.50p 2,359
17/06/2025 26,700.00p 26,735.00p 26,545.00p 26,685.00p 169
16/06/2025 26,660.00p 26,860.00p 26,664.10p 26,822.50p 873
13/06/2025 26,660.00p 26,720.00p 26,550.00p 26,575.00p 195
12/06/2025 26,935.00p 26,985.00p 26,818.89p 26,945.00p 260
11/06/2025 26,975.00p 27,045.00p 26,960.00p 27,000.00p 193
10/06/2025 26,730.00p 26,950.00p 26,789.40p 26,882.50p 22
09/06/2025 26,730.00p 26,795.00p 26,495.00p 26,762.50p 867
06/06/2025 26,705.00p 26,770.50p 26,705.00p 26,725.00p 497
05/06/2025 26,815.00p 26,835.00p 26,715.00p 26,762.50p 723
04/06/2025 26,565.00p 26,746.94p 26,625.00p 26,682.50p 85
03/06/2025 26,565.00p 26,660.00p 26,485.00p 26,547.50p 126
02/06/2025 26,530.00p 26,630.77p 26,505.00p 26,605.00p 672
30/05/2025 26,520.00p 26,659.50p 26,520.00p 26,530.00p 505
29/05/2025 26,580.00p 26,615.00p 26,523.50p 26,585.00p 230
28/05/2025 26,490.00p 26,540.00p 26,435.00p 26,435.00p 120
27/05/2025 26,390.00p 26,465.00p 26,315.80p 26,440.00p 346
26/05/2025 26,185.00p 26,272.36p 25,608.70p 25,940.00p 974
23/05/2025 26,185.00p 26,272.36p 25,608.70p 25,940.00p 974
22/05/2025 26,120.00p 26,335.00p 26,074.48p 26,127.50p 112
21/05/2025 26,425.00p 26,425.00p 26,345.60p 26,400.00p 242
20/05/2025 26,190.00p 26,370.00p 26,160.00p 26,332.50p 198
19/05/2025 25,950.00p 26,065.00p 25,895.00p 26,065.00p 980
16/05/2025 25,990.00p 26,005.00p 25,870.00p 25,890.00p 610
15/05/2025 25,885.00p 25,894.50p 25,830.00p 25,865.00p 1,325
14/05/2025 25,870.00p 25,875.00p 25,830.70p 25,875.00p 267
13/05/2025 25,800.00p 25,884.30p 25,710.00p 25,867.50p 5
12/05/2025 25,800.00p 25,885.00p 25,595.00p 25,680.00p 571
09/05/2025 25,615.00p 25,615.00p 25,545.00p 25,562.50p 158
08/05/2025 25,370.00p 25,480.00p 25,334.73p 25,432.50p 193
07/05/2025 25,395.00p 25,420.00p 25,309.40p 25,310.00p 13,936
06/05/2025 25,545.00p 25,575.00p 25,140.80p 25,310.00p 279
05/05/2025 25,355.00p 25,425.00p 25,247.67p 25,385.00p 4,460
02/05/2025 25,355.00p 25,425.00p 25,247.67p 25,385.00p 4,460
01/05/2025 25,175.00p 25,175.00p 24,975.00p 25,075.00p 25
30/04/2025 24,605.00p 24,854.84p 24,690.00p 24,817.50p 109
29/04/2025 24,605.00p 24,745.59p 24,630.00p 24,697.50p 24
28/04/2025 24,605.00p 24,645.00p 24,555.00p 24,555.00p 276
25/04/2025 24,265.00p 24,497.50p 24,420.00p 24,497.50p 61
24/04/2025 24,265.00p 24,352.50p 24,067.50p 24,317.50p 0
23/04/2025 24,265.00p 24,310.09p 24,190.00p 24,220.00p 296
22/04/2025 23,890.00p 23,965.00p 23,780.00p 23,965.00p 113
21/04/2025 23,820.00p 23,950.00p 23,800.00p 23,907.50p 3
18/04/2025 23,820.00p 23,950.00p 23,800.00p 23,907.50p 3
17/04/2025 23,820.00p 23,950.00p 23,800.00p 23,907.50p 3
16/04/2025 23,820.00p 23,912.50p 23,658.24p 23,912.50p 27
15/04/2025 23,820.00p 23,860.00p 23,710.00p 23,860.00p 98
14/04/2025 23,515.00p 23,650.00p 23,476.09p 23,650.00p 133
11/04/2025 23,225.00p 23,240.00p 22,923.77p 23,102.50p 34

Market data

Select a section