Market data

Select a section

IShares Euro Stoxx MID Ucits ETF EUR Dist

(DJSC)
Sector: n/a
3,824.25p
-1.00p -0.03
Last updated: 16:36:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 3,842.00p 3,844.00p 3,822.50p 3,824.25p 219
15/05/2025 3,817.50p 3,826.00p 3,810.00p 3,825.25p 17
14/05/2025 3,816.00p 3,847.50p 3,816.00p 3,820.50p 34
13/05/2025 3,825.50p 3,835.00p 3,816.77p 3,831.25p 2,271
12/05/2025 3,836.50p 3,845.00p 3,810.00p 3,810.00p 735
09/05/2025 3,811.50p 3,822.00p 3,803.00p 3,803.00p 6,014
08/05/2025 3,804.50p 3,796.25p 3,781.00p 3,796.25p 363
07/05/2025 3,804.50p 3,804.50p 3,767.12p 3,769.00p 2,028
06/05/2025 3,761.00p 3,816.50p 3,761.00p 3,782.75p 2,084
05/05/2025 3,759.00p 3,797.50p 3,759.00p 3,795.50p 1,128
02/05/2025 3,759.00p 3,797.50p 3,759.00p 3,795.50p 1,128
01/05/2025 3,726.50p 3,770.00p 3,726.50p 3,751.75p 1,836
30/04/2025 3,679.00p 3,710.75p 3,697.30p 3,710.75p 57
29/04/2025 3,679.00p 3,682.50p 3,675.00p 3,682.50p 1,061
28/04/2025 3,665.50p 3,675.00p 3,660.50p 3,660.50p 936
25/04/2025 3,655.50p 3,655.50p 3,639.50p 3,654.50p 216
24/04/2025 3,621.00p 3,635.50p 3,597.09p 3,635.50p 2,512
23/04/2025 3,606.00p 3,633.11p 3,590.50p 3,621.25p 939
22/04/2025 3,567.50p 3,577.50p 3,537.07p 3,577.50p 578
21/04/2025 3,543.50p 3,567.50p 3,541.26p 3,557.00p 534
18/04/2025 3,543.50p 3,567.50p 3,541.26p 3,557.00p 534
17/04/2025 3,543.50p 3,567.50p 3,541.26p 3,557.00p 534
16/04/2025 3,543.50p 3,562.25p 3,530.58p 3,562.25p 871
15/04/2025 3,534.00p 3,554.89p 3,519.88p 3,553.00p 1,128
14/04/2025 3,513.50p 3,534.00p 3,510.00p 3,526.00p 948
11/04/2025 3,459.00p 3,461.00p 3,408.48p 3,454.75p 426
10/04/2025 3,260.50p 3,629.00p 3,419.00p 3,419.00p 910
09/04/2025 3,260.50p 3,329.42p 3,260.50p 3,310.50p 3,199
08/04/2025 3,325.50p 3,393.92p 3,315.23p 3,366.50p 3,238
07/04/2025 3,231.50p 3,410.00p 3,061.65p 3,271.25p 9,152
04/04/2025 3,507.00p 3,542.00p 3,348.00p 3,376.00p 1,956
03/04/2025 3,548.00p 3,576.70p 3,519.00p 3,550.75p 8,906
02/04/2025 3,595.00p 3,600.00p 3,576.56p 3,600.00p 2,222
01/04/2025 3,603.00p 3,623.50p 3,603.00p 3,614.75p 4,252
31/03/2025 3,698.00p 3,627.00p 3,574.15p 3,592.25p 3,091
28/03/2025 3,698.00p 3,698.00p 3,657.00p 3,665.00p 57
27/03/2025 3,706.50p 3,707.00p 3,697.06p 3,698.75p 81
26/03/2025 3,742.50p 3,755.47p 3,737.50p 3,737.50p 4,983
25/03/2025 3,723.50p 3,761.00p 3,723.50p 3,735.50p 35
24/03/2025 3,748.50p 3,777.50p 3,730.50p 3,735.50p 906
21/03/2025 3,763.00p 3,767.00p 3,734.50p 3,744.50p 152
20/03/2025 3,748.00p 3,828.00p 3,748.00p 3,771.75p 2,247
19/03/2025 3,807.50p 3,822.00p 3,807.50p 3,814.25p 2,387
18/03/2025 3,819.00p 3,825.41p 3,796.00p 3,819.75p 645
17/03/2025 3,667.50p 3,773.25p 3,755.50p 3,773.25p 7
14/03/2025 3,667.50p 3,741.55p 3,657.52p 3,738.25p 1,132
13/03/2025 3,690.50p 3,691.50p 3,662.25p 3,662.25p 145
12/03/2025 3,727.00p 3,729.00p 3,713.00p 3,719.25p 126
11/03/2025 3,760.00p 3,764.92p 3,693.50p 3,693.50p 341
10/03/2025 3,742.00p 3,781.50p 3,717.00p 3,723.00p 2,617
07/03/2025 3,772.50p 3,772.50p 3,742.11p 3,763.25p 1,243
06/03/2025 3,786.50p 3,787.00p 3,745.00p 3,787.00p 6,076
05/03/2025 3,659.50p 3,733.44p 3,659.50p 3,729.50p 13
04/03/2025 3,615.00p 3,633.00p 3,575.45p 3,579.50p 242
03/03/2025 3,636.50p 3,682.20p 3,636.50p 3,662.25p 5,394
28/02/2025 3,632.50p 3,634.57p 3,621.53p 3,634.00p 10,896
27/02/2025 3,667.50p 3,670.00p 3,645.50p 3,645.50p 8,502
26/02/2025 3,662.00p 3,695.00p 3,670.50p 3,687.00p 36
25/02/2025 3,662.00p 3,682.50p 3,655.50p 3,668.50p 589
24/02/2025 3,649.50p 3,677.50p 3,649.00p 3,662.50p 1,003
21/02/2025 3,617.50p 3,632.31p 3,624.00p 3,624.00p 231
20/02/2025 3,617.50p 3,629.00p 3,617.25p 3,617.25p 21,657
19/02/2025 3,632.00p 3,682.50p 3,623.00p 3,623.00p 4,652
18/02/2025 3,682.00p 3,682.25p 3,665.98p 3,682.25p 100
17/02/2025 3,682.00p 3,691.50p 3,670.10p 3,687.25p 729
14/02/2025 3,682.00p 3,688.01p 3,671.00p 3,673.50p 631
13/02/2025 3,669.50p 3,686.08p 3,664.00p 3,680.50p 5,237
12/02/2025 3,651.50p 3,657.52p 3,647.70p 3,652.50p 2,565
11/02/2025 3,642.50p 3,645.50p 3,639.04p 3,644.00p 316
10/02/2025 3,628.50p 3,643.50p 3,609.50p 3,641.50p 464
07/02/2025 3,622.50p 3,629.06p 3,614.50p 3,614.50p 2,167
06/02/2025 3,606.50p 3,625.50p 3,578.50p 3,577.50p 748
05/02/2025 3,577.50p 3,577.50p 3,556.16p 3,577.50p 252
04/02/2025 3,570.00p 3,575.51p 3,548.00p 3,545.00p 8,723
03/02/2025 3,531.00p 3,549.44p 3,531.00p 3,545.00p 8,475
31/01/2025 3,628.00p 3,630.00p 3,620.00p 3,627.00p 284
30/01/2025 3,617.50p 3,623.00p 3,616.83p 3,620.50p 220
29/01/2025 3,596.50p 3,611.47p 3,590.00p 3,590.00p 179
28/01/2025 3,612.00p 3,616.00p 3,600.50p 3,600.50p 195
27/01/2025 3,571.50p 3,601.50p 3,556.81p 3,597.00p 1,091
24/01/2025 3,617.50p 3,639.53p 3,600.00p 3,600.00p 229
23/01/2025 3,601.00p 3,604.98p 3,599.01p 3,599.50p 739
22/01/2025 3,603.00p 3,613.14p 3,603.00p 3,604.25p 1,807
21/01/2025 3,590.50p 3,607.75p 3,591.88p 3,607.75p 1,165
20/01/2025 3,590.50p 3,619.00p 3,590.50p 3,608.50p 2,293
17/01/2025 3,577.00p 3,585.75p 3,562.50p 3,585.75p 918
16/01/2025 3,534.00p 3,540.62p 3,521.50p 3,509.00p 1,738
15/01/2025 3,497.00p 3,511.00p 3,487.85p 3,509.00p 36,773
14/01/2025 3,472.00p 3,474.57p 3,467.75p 3,467.75p 516
13/01/2025 3,451.00p 3,468.07p 3,444.50p 3,447.00p 686
10/01/2025 3,494.50p 3,503.69p 3,470.50p 3,470.50p 514
09/01/2025 3,487.00p 3,510.14p 3,508.50p 3,508.50p 116
08/01/2025 3,487.00p 3,498.00p 3,484.00p 3,487.00p 296
07/01/2025 3,489.00p 3,501.16p 3,489.00p 3,494.00p 258
06/01/2025 3,490.00p 3,496.00p 3,459.50p 3,493.00p 2,753
03/01/2025 3,456.50p 3,464.00p 3,451.75p 3,451.75p 3
02/01/2025 3,456.50p 3,469.00p 3,441.19p 3,469.00p 5,748
01/01/2025 3,436.50p 3,460.00p 3,423.58p 3,453.50p 133
31/12/2024 3,436.50p 3,460.00p 3,423.58p 3,453.50p 133
30/12/2024 3,436.50p 3,443.00p 3,414.30p 3,422.50p 1,194
27/12/2024 3,390.50p 3,433.00p 3,427.26p 3,433.00p 2
26/12/2024 3,390.50p 3,435.29p 3,427.25p 3,427.25p 572
25/12/2024 3,390.50p 3,435.29p 3,427.25p 3,427.25p 572
24/12/2024 3,390.50p 3,435.29p 3,427.25p 3,427.25p 572
23/12/2024 3,390.50p 3,421.50p 3,389.24p 3,421.50p 1,253
20/12/2024 3,391.50p 3,417.50p 3,380.84p 3,407.75p 867
19/12/2024 3,390.50p 3,401.00p 3,382.73p 3,397.50p 505
18/12/2024 3,459.00p 3,459.00p 3,445.75p 3,445.75p 3,142
17/12/2024 3,456.50p 3,461.50p 3,451.00p 3,451.00p 1,544
16/12/2024 3,537.00p 3,502.55p 3,477.62p 3,484.25p 120
13/12/2024 3,537.00p 3,537.00p 3,520.50p 3,520.50p 495
12/12/2024 3,518.50p 3,524.45p 3,517.54p 3,521.75p 18,258
11/12/2024 3,511.00p 3,520.00p 3,495.62p 3,513.00p 890
10/12/2024 3,522.00p 3,530.60p 3,519.78p 3,523.25p 4,886
09/12/2024 3,545.50p 3,558.47p 3,531.00p 3,537.25p 1,009
06/12/2024 3,545.00p 3,548.50p 3,533.50p 3,541.50p 1,294
05/12/2024 3,522.50p 3,528.00p 3,516.50p 3,522.00p 178
04/12/2024 3,481.50p 3,497.50p 3,481.50p 3,494.75p 21,083
03/12/2024 3,475.50p 3,486.73p 3,471.24p 3,478.25p 969
02/12/2024 3,440.00p 3,468.50p 3,440.00p 3,462.00p 22,100
29/11/2024 3,471.00p 3,472.25p 3,459.50p 3,472.25p 125
28/11/2024 3,471.00p 3,494.53p 3,469.56p 3,471.25p 409
27/11/2024 3,472.00p 3,475.50p 3,467.00p 3,471.50p 1,240
26/11/2024 3,500.00p 3,523.00p 3,484.50p 3,488.75p 667
25/11/2024 3,498.00p 3,518.50p 3,496.80p 3,516.50p 9,788
22/11/2024 3,448.50p 3,485.00p 3,436.98p 3,453.00p 10,855
21/11/2024 3,435.50p 3,453.00p 3,427.50p 3,453.00p 215
20/11/2024 3,476.00p 3,481.00p 3,446.00p 3,448.00p 936
19/11/2024 3,489.50p 3,454.00p 3,449.00p 3,496.50p 10
18/11/2024 3,489.50p 3,496.50p 3,486.50p 3,496.50p 112

Market data

Select a section