Market data

Select a section

IShares Euro Stoxx MID Ucits ETF EUR Dist

(DJMC)
Sector: n/a
5,562.00p
-21.00p -0.38
Last updated: 16:41:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 5,586.00p 5,586.00p 5,553.00p 5,562.00p 541
07/11/2024 5,554.00p 5,602.00p 5,554.00p 5,583.00p 1,515
06/11/2024 5,598.00p 5,598.00p 5,522.00p 5,522.00p 3,035
05/11/2024 5,608.00p 5,626.00p 5,606.05p 5,626.00p 1,124
04/11/2024 5,591.00p 5,632.00p 5,590.00p 5,604.00p 834
01/11/2024 5,534.00p 5,609.00p 5,534.00p 5,575.50p 1,891
31/10/2024 5,553.00p 5,575.50p 5,563.00p 5,575.50p 474
30/10/2024 5,553.00p 5,556.00p 5,553.00p 5,556.00p 3,837
29/10/2024 5,592.00p 5,679.00p 5,591.00p 5,591.00p 209
28/10/2024 5,653.00p 5,664.00p 5,653.00p 5,656.50p 3
25/10/2024 5,638.00p 5,631.00p 5,620.00p 5,620.00p 1
24/10/2024 5,638.00p 5,652.00p 5,612.00p 5,613.00p 1,178
23/10/2024 5,625.00p 5,644.00p 5,602.25p 5,613.00p 457
22/10/2024 5,638.00p 5,649.00p 5,638.00p 5,639.50p 245
21/10/2024 5,677.00p 5,685.07p 5,663.00p 5,663.00p 1,672
18/10/2024 5,698.00p 5,711.00p 5,676.00p 5,693.00p 4,863
17/10/2024 5,678.00p 5,725.90p 5,678.00p 5,693.00p 4,549
16/10/2024 5,660.00p 5,686.00p 5,666.00p 5,686.00p 58
15/10/2024 5,660.00p 5,699.00p 5,658.00p 5,659.00p 3,420
14/10/2024 5,674.50p 5,687.00p 5,668.60p 5,686.50p 68
11/10/2024 5,660.00p 5,674.50p 5,653.90p 5,674.50p 8,399
10/10/2024 5,645.00p 5,646.00p 5,437.00p 5,646.00p 147
09/10/2024 5,625.00p 5,660.00p 5,638.60p 5,660.00p 217
08/10/2024 5,625.00p 5,652.00p 5,605.00p 5,648.00p 1,286
07/10/2024 5,660.00p 5,660.00p 5,640.00p 5,648.00p 7
04/10/2024 5,598.00p 5,637.00p 5,598.00p 5,626.50p 10
03/10/2024 5,597.00p 5,638.00p 5,591.00p 5,591.00p 3
02/10/2024 5,597.00p 5,603.90p 5,594.50p 5,594.50p 60
01/10/2024 5,686.00p 5,686.00p 5,615.50p 5,615.50p 10
30/09/2024 5,663.00p 5,717.00p 5,635.50p 5,635.50p 72
27/09/2024 5,709.00p 5,733.00p 5,664.45p 5,733.00p 139
26/09/2024 5,672.00p 5,698.85p 5,669.00p 5,685.50p 24
25/09/2024 5,601.00p 5,644.00p 5,620.50p 5,620.50p 53
24/09/2024 5,601.00p 5,607.00p 5,590.86p 5,595.00p 150
23/09/2024 5,568.00p 5,583.00p 5,564.00p 5,564.00p 5
20/09/2024 5,656.00p 5,613.00p 5,598.50p 5,598.50p 1
19/09/2024 5,656.00p 5,665.00p 5,656.00p 5,665.00p 6
18/09/2024 5,619.00p 5,619.00p 5,611.00p 5,611.00p 1,358
17/09/2024 5,591.00p 5,642.50p 5,608.00p 5,642.50p 4
16/09/2024 5,591.00p 5,592.00p 5,585.00p 5,585.00p 30
13/09/2024 5,598.00p 5,600.00p 5,594.00p 5,549.00p 243
12/09/2024 5,604.00p 5,577.94p 5,549.00p 5,549.00p 13
11/09/2024 5,604.00p 5,614.00p 5,585.00p 5,585.00p 6
10/09/2024 5,604.00p 5,647.28p 5,586.00p 5,590.00p 150
09/09/2024 5,670.00p 5,638.93p 5,620.00p 5,632.00p 22
06/09/2024 5,670.00p 5,639.00p 5,584.00p 5,584.00p 74
05/09/2024 5,670.00p 5,654.00p 5,641.00p 5,641.00p 26
04/09/2024 5,670.00p 5,619.06p 5,589.90p 5,613.00p 63
03/09/2024 5,670.00p 5,714.00p 5,648.50p 5,648.50p 0
02/09/2024 5,670.00p 5,708.00p 5,688.34p 5,702.50p 1,930
30/08/2024 5,670.00p 5,702.50p 5,701.00p 5,702.50p 2
29/08/2024 5,670.00p 5,692.02p 5,646.21p 5,682.50p 82
28/08/2024 5,667.00p 5,667.34p 5,656.06p 5,664.00p 1,244
27/08/2024 5,614.00p 5,672.00p 5,659.00p 5,659.00p 277
26/08/2024 5,614.00p 5,642.26p 5,628.00p 5,628.00p 1,344
23/08/2024 5,614.00p 5,642.26p 5,628.00p 5,628.00p 1,344
22/08/2024 5,614.00p 5,642.26p 5,628.00p 5,628.00p 1,344
21/08/2024 5,614.00p 5,639.50p 5,628.06p 5,639.50p 437
20/08/2024 5,586.00p 5,654.00p 5,609.00p 5,639.50p 200
19/08/2024 5,586.00p 5,646.00p 5,591.50p 5,593.50p 0
16/08/2024 5,586.00p 5,593.50p 5,586.00p 5,593.50p 149
15/08/2024 5,483.00p 5,594.50p 5,551.94p 5,594.50p 53
14/08/2024 5,483.00p 5,554.93p 5,548.94p 5,552.00p 19
13/08/2024 5,483.00p 5,501.50p 5,468.21p 5,501.50p 602
12/08/2024 5,491.00p 5,516.00p 5,479.00p 5,480.50p 106
09/08/2024 5,488.00p 5,515.91p 5,482.00p 5,482.00p 824
08/08/2024 5,433.00p 5,482.00p 5,463.17p 5,473.00p 185
07/08/2024 5,433.00p 5,508.00p 5,433.00p 5,508.00p 148
06/08/2024 5,384.00p 5,455.00p 5,367.10p 5,406.00p 99
05/08/2024 5,389.00p 5,412.00p 5,285.00p 5,408.50p 609
02/08/2024 5,541.00p 5,487.00p 5,478.86p 5,487.00p 182
01/08/2024 5,541.00p 5,643.00p 5,541.00p 5,545.50p 907
31/07/2024 5,649.00p 5,674.22p 5,643.00p 5,643.00p 2,368
30/07/2024 5,633.00p 5,625.00p 5,607.00p 5,625.00p 0
29/07/2024 5,633.00p 5,654.00p 5,592.50p 5,592.50p 228
26/07/2024 5,633.00p 5,638.00p 5,585.00p 5,569.00p 4
25/07/2024 5,528.00p 5,569.00p 5,505.00p 5,569.00p 84
24/07/2024 5,642.00p 5,642.00p 5,601.00p 5,601.50p 35
23/07/2024 5,649.00p 5,658.00p 5,637.50p 5,637.50p 157
22/07/2024 5,649.00p 5,668.00p 5,607.00p 5,661.00p 1,052
19/07/2024 5,641.00p 5,672.50p 5,581.50p 5,614.00p 0
18/07/2024 5,641.00p 5,673.00p 5,672.50p 5,672.50p 0
17/07/2024 5,641.00p 5,652.00p 5,616.98p 5,652.00p 1,374
16/07/2024 5,664.00p 5,654.50p 5,636.00p 5,654.50p 0
15/07/2024 5,664.00p 5,692.00p 5,660.55p 5,662.50p 301
12/07/2024 5,664.00p 5,696.00p 5,654.50p 5,694.50p 0
11/07/2024 5,664.00p 5,664.00p 5,644.32p 5,664.00p 513
10/07/2024 5,584.00p 5,631.50p 5,603.32p 5,631.50p 132
09/07/2024 5,584.00p 5,629.00p 5,584.00p 5,584.00p 1,243
08/07/2024 5,629.00p 5,629.00p 5,629.00p 5,629.00p 7
05/07/2024 5,615.00p 5,681.72p 5,646.00p 5,646.00p 53
04/07/2024 5,615.00p 5,661.00p 5,658.00p 5,658.50p 372
03/07/2024 5,615.00p 5,620.01p 5,570.00p 5,615.00p 635
02/07/2024 5,623.00p 5,559.00p 5,526.77p 5,540.50p 794
01/07/2024 5,623.00p 5,638.00p 5,578.50p 5,578.50p 2,446
28/06/2024 5,529.00p 5,547.00p 5,507.00p 5,507.00p 44
27/06/2024 5,567.00p 5,548.00p 5,526.10p 5,531.00p 37
26/06/2024 5,567.00p 5,601.00p 5,536.00p 5,557.00p 190
25/06/2024 5,607.00p 5,617.00p 5,585.55p 5,591.00p 57
24/06/2024 5,562.00p 5,622.22p 5,562.00p 5,621.50p 167
21/06/2024 5,616.00p 5,616.00p 5,572.00p 5,584.00p 153
20/06/2024 5,592.00p 5,650.50p 5,578.00p 5,642.50p 0
19/06/2024 5,592.00p 5,613.00p 5,578.00p 5,578.00p 2,753
18/06/2024 5,592.00p 5,609.50p 5,592.00p 5,609.50p 1,851
17/06/2024 5,538.00p 5,566.63p 5,538.00p 5,553.00p 90
14/06/2024 5,552.00p 5,557.00p 5,507.00p 5,537.50p 6,100
13/06/2024 5,641.00p 5,699.10p 5,625.00p 5,625.00p 6,473
12/06/2024 5,796.00p 5,848.00p 5,796.00p 5,848.00p 146
11/06/2024 5,837.00p 5,892.00p 5,786.50p 5,786.50p 2,251
10/06/2024 5,854.00p 5,873.00p 5,832.00p 5,848.00p 19,356
07/06/2024 5,942.00p 5,961.00p 5,900.00p 5,918.50p 5,245
06/06/2024 5,927.00p 5,970.52p 5,958.00p 5,961.50p 38
05/06/2024 5,927.00p 5,958.01p 5,953.00p 5,953.00p 1
04/06/2024 5,927.00p 5,985.00p 5,926.45p 5,998.50p 1,076
03/06/2024 6,032.00p 6,034.00p 5,993.00p 5,998.50p 11,428
31/05/2024 5,996.00p 5,996.00p 5,967.18p 5,989.00p 356
30/05/2024 5,971.00p 5,973.15p 5,961.00p 5,969.00p 35
29/05/2024 5,948.00p 5,985.26p 5,932.00p 5,932.00p 596
28/05/2024 6,041.00p 6,069.00p 6,017.00p 6,029.00p 2,317
27/05/2024 5,995.00p 6,023.00p 5,994.85p 6,021.00p 135
24/05/2024 5,995.00p 6,023.00p 5,994.85p 6,021.00p 135
23/05/2024 6,011.00p 6,032.00p 6,010.50p 6,010.50p 424
22/05/2024 6,084.00p 6,045.00p 6,006.50p 6,017.00p 0
21/05/2024 6,084.00p 6,062.00p 6,040.00p 6,045.00p 31,918
20/05/2024 6,084.00p 6,091.75p 6,079.00p 6,079.00p 5,463
17/05/2024 6,088.00p 6,069.00p 6,056.00p 6,069.00p 68
16/05/2024 6,088.00p 6,093.00p 6,086.00p 6,086.00p 71
15/05/2024 6,077.00p 6,109.72p 6,077.00p 6,105.00p 32,048
14/05/2024 6,016.00p 6,066.00p 6,028.11p 6,066.00p 1,712
13/05/2024 6,016.00p 6,046.00p 6,022.15p 6,026.50p 183
10/05/2024 6,016.00p 6,044.85p 6,016.00p 6,030.50p 164

Market data

Select a section