IShares VII Ishrs Core EURO Stoxx 50 ETF EUR (Acc)

(CS51)
Sector: n/a
14,805.00p
71.00p 0.48
Last updated: 12:33:43

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 14,710.00p 14,770.00p 14,537.99p 14,656.00p 7,935
21/11/2024 14,582.00p 14,676.00p 14,508.00p 14,656.00p 4,724
20/11/2024 14,752.00p 14,755.57p 14,560.00p 14,581.00p 763
19/11/2024 14,818.00p 14,824.00p 14,548.00p 14,691.00p 2,815
18/11/2024 14,826.00p 14,850.00p 14,743.54p 14,807.00p 1,115
15/11/2024 14,790.00p 14,896.00p 14,772.00p 14,862.00p 2,874
14/11/2024 14,658.00p 14,870.00p 14,644.00p 14,862.00p 3,930
13/11/2024 14,668.00p 14,668.00p 14,470.25p 14,552.00p 5,335
12/11/2024 14,772.00p 14,786.00p 14,582.00p 14,613.00p 3,459
11/11/2024 14,870.00p 14,916.00p 14,832.00p 14,846.00p 794
08/11/2024 14,964.00p 14,966.00p 14,736.00p 14,736.00p 5,360
07/11/2024 14,864.00p 14,980.00p 14,800.00p 14,908.00p 4,714
06/11/2024 15,052.00p 15,247.60p 14,756.00p 14,792.00p 4,966
05/11/2024 15,066.00p 15,124.00p 15,038.00p 15,124.00p 1,210
04/11/2024 15,138.00p 15,213.90p 15,094.00p 15,094.00p 3,152
01/11/2024 15,078.00p 15,160.00p 15,056.00p 15,112.00p 1,242
31/10/2024 14,966.00p 15,033.00p 14,948.45p 15,033.00p 974
30/10/2024 15,148.00p 15,153.40p 15,018.69p 15,088.00p 3,850
29/10/2024 15,312.00p 15,394.00p 15,200.00p 15,200.00p 4,031
28/10/2024 15,294.00p 15,364.00p 15,189.26p 15,306.00p 4,110
25/10/2024 15,242.00p 15,252.00p 15,172.00p 15,216.00p 7,686
24/10/2024 15,238.00p 15,252.44p 14,911.00p 15,151.00p 471
23/10/2024 15,108.00p 15,178.06p 15,072.13p 15,151.00p 360
22/10/2024 15,190.00p 15,266.61p 15,130.00p 15,204.00p 8,278
21/10/2024 15,322.00p 15,339.90p 15,206.00p 15,206.00p 7,231
18/10/2024 15,154.00p 15,332.00p 15,154.00p 15,326.00p 4,264
17/10/2024 15,242.00p 15,293.92p 15,204.00p 15,218.00p 4,592
16/10/2024 15,166.00p 15,212.41p 15,164.00p 15,171.00p 2,343
15/10/2024 15,576.00p 15,596.00p 15,256.00p 15,256.00p 5,618
14/10/2024 15,476.00p 15,582.00p 15,452.73p 15,568.00p 3,979
11/10/2024 15,404.00p 15,476.00p 15,354.00p 15,476.00p 480
10/10/2024 15,394.00p 15,408.00p 15,335.32p 15,376.00p 6,754
09/10/2024 15,310.00p 15,418.00p 15,296.00p 15,410.00p 2,046
08/10/2024 15,256.00p 15,338.00p 15,240.00p 15,325.00p 3,220
07/10/2024 15,364.00p 15,424.00p 15,250.00p 15,406.00p 7,463
04/10/2024 15,252.00p 15,388.00p 15,220.00p 15,312.00p 6,212
03/10/2024 15,272.00p 15,385.71p 15,218.99p 15,252.00p 4,753
02/10/2024 15,264.00p 15,305.84p 15,200.00p 15,248.00p 802
01/10/2024 15,358.00p 15,420.00p 15,210.00p 15,245.00p 12,519
30/09/2024 15,570.00p 15,570.00p 15,374.00p 15,374.00p 12,672
27/09/2024 15,500.00p 15,602.00p 15,470.00p 15,590.00p 4,627
26/09/2024 15,402.00p 15,476.00p 15,358.00p 15,470.00p 6,997
25/09/2024 15,136.00p 15,230.00p 15,068.00p 15,162.00p 6,251
24/09/2024 15,190.00p 15,240.00p 15,118.00p 15,182.00p 644
23/09/2024 15,102.00p 15,102.00p 14,992.00p 15,032.00p 2,419
20/09/2024 15,212.00p 15,230.00p 15,082.00p 15,087.00p 3,819
19/09/2024 15,262.00p 15,322.00p 15,156.00p 15,322.00p 24,627
18/09/2024 15,130.00p 15,136.00p 15,004.00p 15,029.00p 1,186
17/09/2024 15,060.00p 15,160.00p 15,049.66p 15,144.00p 1,216
16/09/2024 15,024.00p 15,090.00p 15,000.00p 15,004.00p 756
13/09/2024 14,996.00p 15,070.00p 14,996.00p 14,974.00p 1,252
12/09/2024 15,024.00p 15,060.00p 14,936.00p 14,854.00p 4,104
11/09/2024 14,824.00p 14,912.00p 14,814.00p 14,792.00p 1,902
10/09/2024 14,858.00p 14,918.00p 14,765.48p 14,792.00p 3,073
09/09/2024 14,852.00p 14,928.20p 14,830.00p 14,882.00p 2,137
06/09/2024 14,968.00p 14,968.00p 14,754.00p 14,754.00p 475
05/09/2024 14,974.00p 15,098.00p 14,974.00p 14,974.00p 138
04/09/2024 15,070.00p 15,141.92p 15,028.00p 15,073.00p 2,307
03/09/2024 15,512.00p 15,516.00p 15,288.00p 15,288.00p 3,141
02/09/2024 15,404.00p 15,445.00p 15,307.95p 15,404.00p 2,303
30/08/2024 15,398.00p 15,456.00p 15,380.00p 15,404.00p 491
29/08/2024 15,314.00p 15,416.00p 15,262.00p 15,411.00p 1,486
28/08/2024 15,284.00p 15,316.00p 15,252.00p 15,286.00p 876
27/08/2024 15,302.00p 15,312.00p 15,250.00p 15,261.00p 1,743
26/08/2024 15,348.00p 15,384.04p 15,306.00p 15,306.00p 3,886
23/08/2024 15,348.00p 15,384.04p 15,306.00p 15,306.00p 3,886
22/08/2024 15,348.00p 15,384.04p 15,306.00p 15,306.00p 3,886
21/08/2024 15,334.00p 15,370.67p 15,300.00p 15,364.00p 7,711
20/08/2024 15,394.00p 15,450.00p 15,281.00p 15,281.00p 952
19/08/2024 15,230.00p 15,348.00p 15,204.00p 15,326.00p 5,989
16/08/2024 15,210.00p 15,253.64p 15,165.03p 15,231.00p 730
15/08/2024 15,026.00p 15,190.00p 14,974.00p 15,178.00p 3,226
14/08/2024 14,948.00p 14,976.10p 14,912.48p 14,963.00p 930
13/08/2024 14,798.00p 14,808.00p 14,711.09p 14,793.00p 1,360
12/08/2024 14,818.00p 14,840.00p 14,740.00p 14,749.00p 4,715
09/08/2024 14,760.00p 14,842.00p 14,724.79p 14,745.00p 2,349
08/08/2024 14,738.00p 14,766.00p 14,662.72p 14,764.00p 27,023
07/08/2024 14,582.00p 14,830.24p 14,576.00p 14,806.00p 7,775
06/08/2024 14,518.00p 14,575.64p 14,420.00p 14,504.00p 4,495
05/08/2024 14,176.00p 14,513.09p 14,149.60p 14,496.00p 18,947
02/08/2024 14,722.00p 14,781.90p 14,563.92p 14,583.00p 9,076
01/08/2024 15,122.00p 15,128.00p 14,830.00p 14,851.00p 3,564
31/07/2024 15,242.00p 15,284.00p 15,160.00p 15,164.00p 3,761
30/07/2024 15,022.00p 15,112.00p 15,018.00p 15,057.00p 2,057
29/07/2024 15,222.00p 15,236.92p 14,954.00p 14,958.00p 1,520
26/07/2024 15,106.00p 15,158.00p 15,002.00p 14,971.00p 209
25/07/2024 14,922.00p 14,986.00p 14,826.00p 14,971.00p 13,552
24/07/2024 15,114.00p 15,136.00p 15,050.00p 15,072.00p 9,163
23/07/2024 15,290.00p 15,374.00p 15,232.00p 15,247.00p 1,913
22/07/2024 15,078.00p 15,278.00p 15,042.00p 15,234.00p 8,813
19/07/2024 15,102.00p 15,110.00p 14,998.00p 15,004.00p 1,415
18/07/2024 15,144.00p 15,278.93p 15,110.73p 15,116.00p 861
17/07/2024 15,236.00p 15,264.00p 15,099.02p 15,178.00p 3,147
16/07/2024 15,348.00p 15,385.24p 15,314.00p 15,328.00p 8,832
15/07/2024 15,566.00p 15,606.00p 15,452.00p 15,458.00p 2,801
12/07/2024 15,512.00p 15,646.00p 15,477.14p 15,638.00p 1,258
11/07/2024 15,472.00p 15,540.00p 15,452.00p 15,454.00p 1,378
10/07/2024 15,346.00p 15,434.00p 15,294.00p 15,427.00p 2,794
09/07/2024 15,398.00p 15,454.10p 15,270.00p 15,279.00p 3,695
08/07/2024 15,574.00p 15,682.63p 15,478.00p 15,499.00p 10,568
05/07/2024 15,672.00p 15,688.00p 15,472.00p 15,513.00p 3,992
04/07/2024 15,566.00p 15,594.31p 15,540.00p 15,587.00p 1,570
03/07/2024 15,450.00p 15,539.26p 15,424.00p 15,500.00p 13,129
02/07/2024 15,382.00p 15,382.00p 15,215.00p 15,315.00p 2,021
01/07/2024 15,592.00p 15,604.00p 15,418.00p 15,431.00p 3,827
28/06/2024 15,276.00p 15,370.00p 15,246.73p 15,288.00p 4,565
27/06/2024 15,358.00p 15,376.00p 15,277.00p 15,277.00p 1,404
26/06/2024 15,442.00p 15,460.00p 15,243.02p 15,332.00p 2,785
25/06/2024 15,326.00p 15,356.10p 15,278.00p 15,354.00p 834
24/06/2024 15,314.00p 15,475.92p 15,302.00p 15,412.00p 15,919
21/06/2024 15,398.00p 15,416.00p 15,243.92p 15,282.00p 2,364
20/06/2024 15,390.00p 15,404.00p 15,238.00p 15,398.00p 3,175
19/06/2024 15,258.00p 15,272.00p 15,188.00p 15,188.00p 2,800
18/06/2024 15,294.00p 15,318.00p 15,200.00p 15,298.00p 2,959
17/06/2024 15,128.00p 15,232.00p 15,064.00p 15,180.00p 5,769
14/06/2024 15,280.00p 15,336.00p 14,964.00p 15,031.00p 5,916
13/06/2024 15,366.00p 15,676.00p 15,316.00p 15,316.00p 1,719
12/06/2024 15,474.00p 15,677.00p 15,467.27p 15,677.00p 1,726
11/06/2024 15,700.00p 15,700.00p 15,374.00p 15,418.00p 2,341
10/06/2024 15,576.00p 15,588.00p 15,499.94p 15,577.00p 641
07/06/2024 15,912.00p 15,934.00p 15,745.82p 15,803.00p 392
06/06/2024 15,882.00p 15,904.00p 15,854.00p 15,890.00p 9,021
05/06/2024 15,756.00p 15,790.00p 15,626.00p 15,777.00p 2,958
04/06/2024 15,654.00p 15,654.00p 15,520.00p 15,535.00p 2,458
03/06/2024 15,818.00p 15,820.00p 15,684.00p 15,684.00p 1,546
31/05/2024 15,638.00p 15,724.00p 15,602.00p 15,618.00p 4,076
30/05/2024 15,502.00p 15,634.00p 15,452.00p 15,624.00p 1,326
29/05/2024 15,730.00p 15,760.00p 15,552.00p 15,552.00p 2,349
28/05/2024 15,904.00p 15,908.00p 15,720.00p 15,762.00p 1,307
27/05/2024 15,678.00p 15,780.00p 15,656.00p 15,776.00p 2,500