IShares MSCI EMU Small Cap ETF EUR (Acc)
(CES1)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
23,300.00p
|
23,615.00p
|
22,245.00p
|
22,537.50p
|
697
|
|
03/04/2025
|
23,745.00p
|
23,775.00p
|
23,635.48p
|
23,660.00p
|
148
|
|
02/04/2025
|
23,850.00p
|
24,100.00p
|
23,755.00p
|
24,025.00p
|
307
|
|
01/04/2025
|
24,630.00p
|
24,122.50p
|
24,005.00p
|
24,122.50p
|
0
|
|
31/03/2025
|
24,630.00p
|
24,160.00p
|
23,855.00p
|
23,982.50p
|
0
|
|
28/03/2025
|
24,630.00p
|
24,630.00p
|
24,422.50p
|
24,422.50p
|
80
|
|
27/03/2025
|
24,625.00p
|
24,710.10p
|
24,625.00p
|
24,665.00p
|
77
|
|
26/03/2025
|
25,025.00p
|
25,105.00p
|
24,945.00p
|
24,970.00p
|
129
|
|
25/03/2025
|
24,860.00p
|
25,096.50p
|
24,835.00p
|
24,970.00p
|
151
|
|
24/03/2025
|
24,860.00p
|
25,134.26p
|
24,860.00p
|
24,907.50p
|
1,383
|
|
21/03/2025
|
24,930.00p
|
25,088.50p
|
24,910.70p
|
24,960.00p
|
286
|
|
20/03/2025
|
25,060.00p
|
25,426.20p
|
24,979.22p
|
25,122.50p
|
203
|
|
19/03/2025
|
25,545.00p
|
25,515.00p
|
25,413.19p
|
25,450.00p
|
160
|
|
18/03/2025
|
25,545.00p
|
25,650.00p
|
25,407.99p
|
25,535.00p
|
128
|
|
17/03/2025
|
25,135.00p
|
25,239.50p
|
25,001.00p
|
25,220.00p
|
247
|
|
14/03/2025
|
24,880.00p
|
24,933.19p
|
24,325.00p
|
24,927.50p
|
160
|
|
13/03/2025
|
24,530.00p
|
24,555.70p
|
24,382.50p
|
24,412.50p
|
375
|
|
12/03/2025
|
24,665.00p
|
24,670.00p
|
24,545.00p
|
24,645.00p
|
576
|
|
11/03/2025
|
24,810.00p
|
24,843.62p
|
24,460.00p
|
24,460.00p
|
39
|
|
10/03/2025
|
24,810.00p
|
25,135.00p
|
24,570.00p
|
24,607.50p
|
33
|
|
07/03/2025
|
24,850.00p
|
25,010.00p
|
24,770.60p
|
24,925.00p
|
793
|
|
06/03/2025
|
25,090.00p
|
25,090.00p
|
24,825.80p
|
25,090.00p
|
265
|
|
05/03/2025
|
24,035.00p
|
24,622.50p
|
24,135.00p
|
24,622.50p
|
108
|
|
04/03/2025
|
24,035.00p
|
23,740.70p
|
23,530.00p
|
23,530.00p
|
22
|
|
03/03/2025
|
24,035.00p
|
24,265.00p
|
24,035.00p
|
24,137.50p
|
98
|
|
28/02/2025
|
23,875.00p
|
23,875.00p
|
23,735.60p
|
23,875.00p
|
579
|
|
27/02/2025
|
24,205.00p
|
24,136.25p
|
23,935.70p
|
23,992.50p
|
193
|
|
26/02/2025
|
24,205.00p
|
24,205.00p
|
24,020.00p
|
24,170.00p
|
102
|
|
25/02/2025
|
24,095.00p
|
24,095.00p
|
23,973.04p
|
23,975.00p
|
693
|
|
24/02/2025
|
24,020.00p
|
24,050.53p
|
23,950.00p
|
23,950.00p
|
33
|
|
21/02/2025
|
23,895.00p
|
23,895.00p
|
23,703.63p
|
23,725.00p
|
163
|
|
20/02/2025
|
23,745.00p
|
23,832.50p
|
23,607.50p
|
23,647.50p
|
0
|
|
19/02/2025
|
23,745.00p
|
23,745.00p
|
23,672.50p
|
23,672.50p
|
159
|
|
18/02/2025
|
23,875.00p
|
24,040.00p
|
23,890.50p
|
24,040.00p
|
75
|
|
17/02/2025
|
23,875.00p
|
24,050.00p
|
24,000.60p
|
24,017.50p
|
12
|
|
14/02/2025
|
23,875.00p
|
23,890.00p
|
23,875.00p
|
23,875.00p
|
52
|
|
13/02/2025
|
23,895.00p
|
23,895.00p
|
23,737.20p
|
23,870.00p
|
183
|
|
12/02/2025
|
23,545.00p
|
23,667.20p
|
23,545.00p
|
23,632.50p
|
2,047
|
|
11/02/2025
|
23,535.00p
|
23,535.00p
|
23,478.03p
|
23,535.00p
|
253
|
|
10/02/2025
|
23,405.00p
|
23,485.40p
|
23,358.90p
|
23,477.50p
|
113
|
|
07/02/2025
|
23,565.00p
|
23,565.00p
|
23,355.00p
|
23,355.00p
|
1,166
|
|
06/02/2025
|
23,370.00p
|
23,490.00p
|
23,253.39p
|
23,090.00p
|
897
|
|
05/02/2025
|
23,025.00p
|
23,090.00p
|
23,025.00p
|
23,090.00p
|
169
|
|
04/02/2025
|
23,100.00p
|
23,130.00p
|
22,991.80p
|
22,950.00p
|
2,087
|
|
03/02/2025
|
22,920.00p
|
22,980.00p
|
22,830.00p
|
22,950.00p
|
733
|
|
31/01/2025
|
23,415.00p
|
23,477.80p
|
23,415.00p
|
23,462.50p
|
478
|
|
30/01/2025
|
23,310.00p
|
23,425.00p
|
23,310.00p
|
23,425.00p
|
6
|
|
29/01/2025
|
23,200.00p
|
23,230.70p
|
23,200.00p
|
23,205.00p
|
247
|
|
28/01/2025
|
23,190.00p
|
23,292.42p
|
23,164.30p
|
23,212.50p
|
109
|
|
27/01/2025
|
23,190.00p
|
23,260.00p
|
23,063.40p
|
23,220.00p
|
647
|
|
24/01/2025
|
23,365.00p
|
23,474.75p
|
23,225.00p
|
23,247.50p
|
226
|
|
23/01/2025
|
23,275.00p
|
23,257.90p
|
23,205.00p
|
23,245.00p
|
31
|
|
22/01/2025
|
23,275.00p
|
23,331.50p
|
23,252.80p
|
23,280.00p
|
1,273
|
|
21/01/2025
|
23,205.00p
|
23,294.40p
|
23,189.08p
|
23,292.50p
|
104
|
|
20/01/2025
|
23,205.00p
|
23,370.00p
|
23,190.00p
|
23,290.00p
|
244
|
|
17/01/2025
|
23,100.00p
|
23,162.50p
|
23,095.60p
|
23,162.50p
|
76
|
|
16/01/2025
|
22,810.00p
|
22,913.95p
|
22,804.20p
|
22,755.00p
|
112
|
|
15/01/2025
|
22,755.00p
|
22,755.00p
|
22,540.80p
|
22,755.00p
|
216
|
|
14/01/2025
|
22,540.00p
|
22,589.10p
|
22,410.29p
|
22,437.50p
|
146
|
|
13/01/2025
|
22,320.00p
|
22,503.50p
|
22,290.00p
|
22,305.00p
|
102
|
|
10/01/2025
|
22,670.00p
|
22,673.03p
|
22,510.00p
|
22,510.00p
|
58
|
|
09/01/2025
|
22,670.00p
|
22,674.30p
|
22,590.60p
|
22,660.00p
|
138
|
|
08/01/2025
|
22,520.00p
|
22,544.40p
|
22,460.10p
|
22,505.00p
|
174
|
|
07/01/2025
|
22,605.00p
|
22,637.20p
|
22,565.00p
|
22,565.00p
|
1,159
|
|
06/01/2025
|
22,465.00p
|
22,675.00p
|
22,394.54p
|
22,600.00p
|
285
|
|
03/01/2025
|
22,345.00p
|
22,487.90p
|
22,345.00p
|
22,345.00p
|
127
|
|
02/01/2025
|
22,480.00p
|
22,484.20p
|
22,401.55p
|
22,440.00p
|
321
|
|
01/01/2025
|
22,185.00p
|
22,405.00p
|
22,168.10p
|
22,332.50p
|
21
|
|
31/12/2024
|
22,185.00p
|
22,405.00p
|
22,168.10p
|
22,332.50p
|
21
|
|
30/12/2024
|
22,185.00p
|
22,190.10p
|
22,157.50p
|
22,157.50p
|
1
|
|
27/12/2024
|
22,185.00p
|
22,233.30p
|
22,163.20p
|
22,175.00p
|
22
|
|
26/12/2024
|
22,050.00p
|
22,191.30p
|
22,047.40p
|
22,050.00p
|
119
|
|
25/12/2024
|
22,050.00p
|
22,191.30p
|
22,047.40p
|
22,050.00p
|
119
|
|
24/12/2024
|
22,050.00p
|
22,191.30p
|
22,047.40p
|
22,050.00p
|
119
|
|
23/12/2024
|
22,050.00p
|
22,050.00p
|
21,806.20p
|
22,022.50p
|
146
|
|
20/12/2024
|
21,820.00p
|
21,950.00p
|
21,820.00p
|
21,950.00p
|
24
|
|
19/12/2024
|
21,780.00p
|
21,871.41p
|
21,765.60p
|
21,835.00p
|
505
|
|
18/12/2024
|
22,185.00p
|
22,196.25p
|
22,142.50p
|
22,142.50p
|
135
|
|
17/12/2024
|
22,155.00p
|
22,179.70p
|
22,115.00p
|
22,115.00p
|
474
|
|
16/12/2024
|
22,405.00p
|
22,612.70p
|
22,280.50p
|
22,315.00p
|
127
|
|
13/12/2024
|
22,610.00p
|
22,668.91p
|
22,585.00p
|
22,585.00p
|
20
|
|
12/12/2024
|
22,515.00p
|
22,634.40p
|
22,515.00p
|
22,565.00p
|
131
|
|
11/12/2024
|
22,575.00p
|
22,575.00p
|
22,473.50p
|
22,530.00p
|
22
|
|
10/12/2024
|
22,520.00p
|
22,580.00p
|
22,520.00p
|
22,527.50p
|
98
|
|
09/12/2024
|
22,500.00p
|
22,702.93p
|
22,610.40p
|
22,637.50p
|
189
|
|
06/12/2024
|
22,500.00p
|
22,645.00p
|
22,610.00p
|
22,645.00p
|
92
|
|
05/12/2024
|
22,500.00p
|
22,512.50p
|
22,400.50p
|
22,512.50p
|
271
|
|
04/12/2024
|
22,130.00p
|
22,290.00p
|
22,179.50p
|
22,290.00p
|
29
|
|
03/12/2024
|
22,130.00p
|
22,159.60p
|
22,125.25p
|
22,155.00p
|
115
|
|
02/12/2024
|
21,965.00p
|
22,055.00p
|
21,965.00p
|
22,055.00p
|
239
|
|
29/11/2024
|
22,150.00p
|
22,218.30p
|
22,140.00p
|
22,170.00p
|
15
|
|
28/11/2024
|
22,150.00p
|
22,219.50p
|
22,147.50p
|
22,147.50p
|
10
|
|
27/11/2024
|
22,095.00p
|
22,095.00p
|
22,048.69p
|
22,075.00p
|
630
|
|
26/11/2024
|
22,260.00p
|
22,260.00p
|
22,098.08p
|
22,122.50p
|
494
|
|
25/11/2024
|
22,000.00p
|
22,332.20p
|
22,196.14p
|
22,320.00p
|
285
|
|
22/11/2024
|
22,000.00p
|
22,050.00p
|
21,771.31p
|
21,920.00p
|
220
|
|
21/11/2024
|
21,960.00p
|
22,009.60p
|
21,834.60p
|
21,920.00p
|
28
|
|
20/11/2024
|
21,960.00p
|
22,181.73p
|
21,960.00p
|
21,960.00p
|
36
|
|
19/11/2024
|
22,285.00p
|
22,360.26p
|
21,955.40p
|
22,090.00p
|
59
|
|
18/11/2024
|
22,285.00p
|
22,341.25p
|
22,245.50p
|
22,282.50p
|
133
|
|
15/11/2024
|
22,145.00p
|
22,434.60p
|
22,249.60p
|
22,280.00p
|
92
|
|
14/11/2024
|
22,145.00p
|
22,280.00p
|
22,150.16p
|
22,280.00p
|
39
|
|
13/11/2024
|
22,145.00p
|
22,182.46p
|
21,956.50p
|
21,972.50p
|
192
|
|
12/11/2024
|
22,195.00p
|
22,313.90p
|
22,032.50p
|
22,032.50p
|
185
|
|
11/11/2024
|
22,445.00p
|
22,463.18p
|
22,412.50p
|
22,412.50p
|
33
|
|
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
|