Market data

Select a section

IShares MSCI Emu Ucits ETF EUR (ACC)

(CEU1)
Sector: n/a
18,678.00p
-125.00p -0.66
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 18,820.00p 18,828.00p 18,678.00p 18,678.00p 246
30/10/2025 18,816.00p 18,876.00p 18,716.00p 18,803.00p 455
29/10/2025 18,828.00p 18,952.00p 18,828.00p 18,857.00p 1,469
28/10/2025 18,694.00p 18,818.00p 18,678.00p 18,806.00p 416
27/10/2025 18,676.00p 18,728.00p 18,623.72p 18,708.00p 963
24/10/2025 18,618.00p 18,648.00p 18,518.00p 18,648.00p 1,056
23/10/2025 18,444.00p 18,559.00p 18,436.00p 18,559.00p 635
22/10/2025 18,546.00p 18,570.00p 18,426.00p 18,426.00p 12,629
21/10/2025 18,510.00p 18,516.00p 18,466.64p 18,510.00p 1,478
20/10/2025 18,410.00p 18,492.00p 18,358.77p 18,492.00p 1,331
17/10/2025 18,226.00p 18,396.00p 18,168.00p 18,319.00p 11,180
16/10/2025 18,336.00p 18,428.00p 18,258.00p 18,424.00p 15,386
15/10/2025 18,406.00p 18,438.20p 18,292.00p 18,292.00p 806
14/10/2025 18,126.00p 18,224.00p 18,082.00p 18,224.00p 175
13/10/2025 18,224.00p 18,320.00p 18,128.00p 18,175.00p 606
10/10/2025 18,440.00p 18,476.00p 18,126.00p 18,146.00p 541
09/10/2025 18,470.00p 18,502.00p 18,390.00p 18,390.00p 1,016
08/10/2025 18,270.00p 18,416.00p 18,262.00p 18,401.00p 418
07/10/2025 18,352.00p 18,412.00p 18,319.00p 18,319.00p 250
06/10/2025 18,456.00p 18,462.00p 18,259.30p 18,381.00p 517
03/10/2025 18,534.00p 18,558.00p 18,467.80p 18,482.00p 298
02/10/2025 18,362.00p 18,540.00p 18,362.00p 18,480.00p 950
01/10/2025 18,126.00p 18,274.00p 18,084.00p 18,265.00p 4,729
30/09/2025 18,004.00p 18,112.00p 18,002.00p 18,112.00p 2,449
29/09/2025 18,066.00p 18,106.00p 18,014.00p 18,089.00p 2,938
26/09/2025 17,934.00p 18,028.00p 17,928.00p 18,003.00p 3,212
25/09/2025 17,846.00p 17,906.00p 17,787.28p 17,867.00p 1,204
24/09/2025 17,946.00p 17,956.00p 17,872.00p 17,924.00p 1,030
23/09/2025 17,898.00p 18,002.62p 17,880.00p 17,930.00p 1,325
22/09/2025 17,878.00p 17,884.00p 17,798.00p 17,818.00p 2,470
19/09/2025 17,886.00p 17,982.00p 17,866.00p 17,891.00p 117
18/09/2025 17,696.00p 17,842.00p 17,696.00p 17,842.00p 344
17/09/2025 17,678.00p 17,700.00p 17,560.00p 17,577.00p 38
16/09/2025 17,736.00p 17,794.00p 17,602.00p 17,602.00p 588
15/09/2025 17,698.00p 17,790.00p 17,686.00p 17,780.00p 602
12/09/2025 17,668.00p 17,720.00p 17,596.00p 17,631.00p 1,957
11/09/2025 17,568.00p 17,682.72p 17,541.46p 17,614.00p 328
10/09/2025 17,608.00p 17,631.20p 17,538.00p 17,538.00p 301
09/09/2025 17,586.00p 17,596.00p 17,514.00p 17,575.00p 33
08/09/2025 17,508.00p 17,576.90p 17,480.00p 17,568.00p 548
05/09/2025 17,518.00p 17,552.00p 17,386.00p 17,411.00p 663
04/09/2025 17,382.00p 17,478.00p 17,358.00p 17,458.00p 3,679
03/09/2025 17,440.00p 17,455.04p 17,354.00p 17,399.00p 442
02/09/2025 17,502.00p 17,536.00p 17,366.00p 17,366.00p 1,276
01/09/2025 17,556.00p 17,596.00p 17,483.00p 17,483.00p 6,073
29/08/2025 17,576.00p 17,618.00p 17,516.00p 17,516.00p 812
28/08/2025 17,612.00p 17,648.00p 17,514.00p 17,594.00p 1,661
27/08/2025 17,616.00p 17,634.00p 17,506.00p 17,545.00p 3,944
26/08/2025 17,642.00p 17,696.00p 17,568.00p 17,628.00p 422
25/08/2025 17,882.00p 17,964.00p 17,778.00p 17,964.00p 625
22/08/2025 17,882.00p 17,964.00p 17,778.00p 17,964.00p 625
21/08/2025 17,852.00p 17,876.00p 17,776.00p 17,847.00p 383
20/08/2025 17,756.00p 17,884.00p 17,750.00p 17,884.00p 704
19/08/2025 17,762.00p 17,880.74p 17,760.00p 17,880.00p 198
18/08/2025 17,874.00p 17,876.00p 17,652.00p 17,724.00p 371
15/08/2025 17,780.00p 17,788.00p 17,732.00p 17,770.00p 892
14/08/2025 17,576.00p 17,662.00p 17,548.00p 17,660.00p 135
13/08/2025 17,576.00p 17,612.00p 17,569.96p 17,592.00p 1,224
12/08/2025 17,434.00p 17,516.00p 17,394.00p 17,516.00p 3,078
11/08/2025 17,602.00p 17,602.00p 17,483.00p 17,483.00p 616
08/08/2025 17,510.00p 17,582.00p 17,510.00p 17,562.00p 1,603
07/08/2025 17,474.00p 17,650.00p 17,474.00p 17,506.00p 743
06/08/2025 17,410.00p 17,418.00p 17,366.00p 17,404.00p 3,983
05/08/2025 17,388.00p 17,388.00p 17,293.22p 17,330.00p 5,218
04/08/2025 17,172.00p 17,316.00p 17,165.44p 17,316.00p 1,168
01/08/2025 17,248.00p 17,272.00p 17,058.00p 17,090.00p 2,041
31/07/2025 17,624.00p 17,648.00p 17,586.00p 17,420.00p 568
30/07/2025 17,528.00p 17,586.70p 17,514.00p 17,564.00p 2,941
29/07/2025 17,502.00p 17,678.00p 17,478.00p 17,538.00p 5,005
28/07/2025 17,854.00p 17,892.00p 17,450.00p 17,450.00p 1,866
25/07/2025 17,564.00p 17,678.00p 17,528.00p 17,675.00p 170
24/07/2025 17,558.00p 17,658.00p 17,556.00p 17,616.00p 587
23/07/2025 17,502.00p 17,536.31p 17,434.90p 17,454.00p 5,220
22/07/2025 17,416.00p 17,434.00p 17,338.00p 17,361.00p 7,480
21/07/2025 17,448.00p 17,464.04p 17,360.00p 17,462.00p 1,698
18/07/2025 17,514.00p 17,540.00p 17,449.12p 17,466.00p 24,613
17/07/2025 17,368.00p 17,438.00p 17,352.00p 17,432.00p 301
16/07/2025 17,358.00p 17,392.00p 17,324.00p 17,330.00p 508
15/07/2025 17,564.00p 17,596.00p 17,421.00p 17,421.00p 4,134
14/07/2025 17,356.00p 17,513.00p 17,356.00p 17,513.00p 1,889
11/07/2025 17,530.00p 17,534.00p 17,402.00p 17,502.00p 3,915
10/07/2025 17,634.00p 17,634.00p 17,554.00p 17,554.00p 566
09/07/2025 17,512.00p 17,561.52p 17,400.00p 17,560.00p 325
08/07/2025 17,322.00p 17,386.00p 17,268.00p 17,364.00p 964
07/07/2025 17,170.00p 17,250.00p 17,170.00p 17,247.00p 4,738
04/07/2025 17,170.00p 17,212.00p 17,108.00p 17,186.00p 331
03/07/2025 17,316.00p 17,318.00p 17,212.00p 17,259.00p 28
02/07/2025 17,138.00p 17,304.00p 17,096.00p 17,290.00p 1,648
01/07/2025 17,122.00p 17,124.00p 17,033.60p 17,056.00p 1,554
30/06/2025 17,142.00p 17,184.00p 17,064.00p 17,092.00p 3,528
27/06/2025 16,934.00p 17,073.00p 16,924.00p 17,073.00p 1,769
26/06/2025 16,856.00p 16,884.00p 16,801.52p 16,808.00p 706
25/06/2025 16,958.00p 16,958.00p 16,822.00p 16,822.00p 522
24/06/2025 17,036.00p 17,042.00p 16,915.36p 16,940.00p 1,640
23/06/2025 16,718.00p 16,832.00p 16,698.00p 16,751.00p 2,154
20/06/2025 16,758.00p 16,828.00p 16,740.00p 16,772.00p 2,598
19/06/2025 16,810.00p 16,810.00p 16,652.00p 16,652.00p 1,483
18/06/2025 16,930.00p 16,945.04p 16,828.00p 16,880.00p 387
17/06/2025 16,910.00p 16,914.00p 16,812.00p 16,890.00p 493
16/06/2025 16,908.00p 17,048.00p 16,908.00p 17,032.00p 3,428
13/06/2025 16,884.00p 16,926.00p 16,848.00p 16,861.00p 1,900
12/06/2025 17,016.00p 17,124.00p 16,986.00p 17,087.00p 1,464
11/06/2025 17,148.00p 17,149.50p 17,096.00p 17,100.00p 1,219
10/06/2025 17,126.00p 17,130.00p 17,044.00p 17,074.00p 1,013
09/06/2025 17,070.00p 17,072.00p 16,986.00p 17,052.00p 1,366
06/06/2025 17,038.00p 17,094.00p 17,032.00p 17,065.00p 1,176
05/06/2025 17,026.00p 17,057.68p 16,997.52p 17,034.00p 3,069
04/06/2025 17,072.00p 17,072.00p 16,946.00p 16,992.00p 579
03/06/2025 16,916.00p 17,002.00p 16,846.00p 16,901.00p 978
02/06/2025 16,840.00p 16,926.92p 16,790.00p 16,917.00p 2,401
30/05/2025 16,912.00p 16,984.00p 16,902.00p 16,916.00p 2,107
29/05/2025 16,996.00p 17,088.00p 16,904.00p 16,941.00p 3,913
28/05/2025 16,986.00p 17,010.00p 16,874.00p 16,877.00p 5,978
27/05/2025 16,892.00p 17,005.04p 16,886.00p 16,990.00p 4,006
26/05/2025 17,014.00p 17,024.00p 16,468.00p 16,698.00p 2,387
23/05/2025 17,014.00p 17,024.00p 16,468.00p 16,698.00p 2,387
22/05/2025 17,020.00p 17,056.00p 16,782.00p 16,956.00p 213
21/05/2025 17,068.00p 17,150.00p 17,054.00p 17,118.00p 2,505
20/05/2025 16,978.00p 17,098.00p 16,976.00p 17,070.00p 4,719
19/05/2025 16,874.00p 16,940.00p 16,826.00p 16,934.00p 3,446
16/05/2025 16,892.00p 16,972.00p 16,852.00p 16,859.00p 2,769
15/05/2025 16,732.00p 16,868.00p 16,732.00p 16,868.00p 1,349
14/05/2025 16,804.00p 16,820.00p 16,747.83p 16,774.00p 3,875
13/05/2025 16,772.00p 16,795.03p 16,729.36p 16,777.00p 1,900
12/05/2025 16,830.00p 16,830.00p 16,664.00p 16,732.00p 1,000
09/05/2025 16,628.00p 16,644.00p 16,596.00p 16,606.00p 465
08/05/2025 16,508.00p 16,620.00p 16,488.96p 16,530.00p 1,806
07/05/2025 16,494.00p 16,524.00p 16,414.96p 16,428.00p 1,062
06/05/2025 16,618.00p 16,624.00p 16,372.00p 16,467.00p 799
05/05/2025 16,326.00p 16,529.08p 16,324.00p 16,522.00p 549

Market data

Select a section