Market data

Select a section

IShares Euro Stoxx MID Ucits ETF EUR Dist

(DJSC)
Sector: n/a
4,171.00p
-28.00p -0.67
Last updated: 16:37:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 4,179.50p 4,211.50p 4,167.04p 4,171.00p 323
30/10/2025 4,200.50p 4,215.94p 4,196.90p 4,199.00p 1,469
29/10/2025 4,177.50p 4,228.56p 4,204.74p 4,206.25p 154
28/10/2025 4,177.50p 4,210.47p 4,188.61p 4,207.50p 733
27/10/2025 4,177.50p 4,203.00p 4,160.17p 4,182.00p 2,854
24/10/2025 4,138.50p 4,189.25p 4,113.00p 4,186.00p 1,190
23/10/2025 4,129.50p 4,153.00p 4,112.50p 4,153.00p 14
22/10/2025 4,129.50p 4,131.00p 4,110.75p 4,110.75p 1,261
21/10/2025 4,105.50p 4,113.50p 4,094.55p 4,108.25p 1,320
20/10/2025 4,101.00p 4,111.00p 4,094.00p 4,111.00p 6,889
17/10/2025 4,047.00p 4,086.95p 4,041.50p 4,074.50p 9,857
16/10/2025 4,090.50p 4,104.75p 4,076.50p 4,104.75p 55
15/10/2025 4,120.50p 4,125.00p 4,091.25p 4,091.25p 106
14/10/2025 4,096.50p 4,096.50p 4,076.10p 4,094.50p 482
13/10/2025 4,153.50p 4,116.00p 4,089.76p 4,100.25p 102
10/10/2025 4,153.50p 4,154.82p 4,096.25p 4,096.25p 600
09/10/2025 4,137.00p 4,150.00p 4,136.00p 4,148.25p 73
08/10/2025 4,108.50p 4,111.43p 4,103.07p 4,109.25p 740
07/10/2025 4,105.00p 4,116.54p 4,088.50p 4,099.75p 383
06/10/2025 4,126.50p 4,127.00p 4,086.50p 4,107.25p 3,046
03/10/2025 4,129.50p 4,129.50p 4,118.50p 4,128.25p 2,109
02/10/2025 4,107.50p 4,107.50p 4,095.00p 4,102.50p 691
01/10/2025 4,047.50p 4,080.50p 4,045.50p 4,075.25p 102
30/09/2025 4,026.00p 4,044.50p 4,026.00p 4,044.50p 3,227
29/09/2025 4,031.50p 4,042.00p 4,023.50p 4,042.00p 312
26/09/2025 4,003.50p 4,020.00p 3,998.75p 4,007.25p 911
25/09/2025 4,016.00p 4,025.50p 4,001.07p 4,005.00p 356
24/09/2025 4,040.50p 4,045.00p 4,034.50p 4,039.00p 67
23/09/2025 4,006.50p 4,069.00p 4,048.00p 4,053.75p 591
22/09/2025 4,006.50p 4,028.00p 4,006.50p 4,026.25p 6,639
19/09/2025 4,024.50p 4,045.43p 4,024.00p 4,029.00p 3,447
18/09/2025 3,999.50p 4,018.00p 3,999.00p 4,018.00p 10,513
17/09/2025 3,989.00p 3,992.90p 3,978.45p 3,989.50p 1,915
16/09/2025 3,992.50p 4,004.00p 3,983.25p 3,983.25p 1,860
15/09/2025 3,987.00p 4,017.50p 3,999.00p 4,005.75p 9
12/09/2025 3,987.00p 3,993.00p 3,984.53p 3,988.50p 82
11/09/2025 3,984.00p 4,000.23p 3,980.75p 3,980.75p 524
10/09/2025 3,989.50p 4,005.00p 3,983.00p 3,983.00p 409
09/09/2025 3,976.50p 4,023.46p 3,992.96p 3,999.75p 740
08/09/2025 3,976.50p 4,008.00p 3,992.06p 4,006.00p 76
05/09/2025 3,976.50p 3,998.47p 3,978.25p 3,978.25p 1,321
04/09/2025 3,976.50p 3,980.71p 3,964.00p 3,978.50p 479
03/09/2025 3,976.00p 3,986.69p 3,966.55p 3,967.00p 2,982
02/09/2025 3,976.00p 4,029.00p 3,974.06p 3,977.75p 2,663
01/09/2025 4,049.00p 4,051.50p 4,023.50p 4,023.50p 51
29/08/2025 4,055.00p 4,058.50p 4,037.75p 4,037.75p 2,956
28/08/2025 4,079.00p 4,079.00p 4,051.25p 4,051.25p 271
27/08/2025 4,042.50p 4,079.00p 4,042.50p 4,049.25p 719
26/08/2025 4,062.50p 4,106.91p 4,062.50p 4,080.25p 11,588
25/08/2025 4,097.00p 4,142.50p 4,092.50p 4,142.50p 414
22/08/2025 4,097.00p 4,142.50p 4,092.50p 4,142.50p 414
21/08/2025 4,089.00p 4,101.99p 4,088.50p 4,089.75p 3,056
20/08/2025 4,102.00p 4,104.50p 4,087.00p 4,104.00p 7,341
19/08/2025 4,101.00p 4,115.50p 4,076.00p 4,108.50p 2,464
18/08/2025 4,075.00p 4,082.50p 4,061.00p 4,068.00p 395
15/08/2025 4,075.00p 4,080.50p 4,066.40p 4,066.75p 42,103
14/08/2025 4,051.00p 4,051.50p 4,045.08p 4,051.50p 3,841
13/08/2025 4,029.50p 4,057.25p 4,049.50p 4,057.25p 3
12/08/2025 4,029.50p 4,056.00p 4,024.00p 4,051.50p 322
11/08/2025 4,070.00p 4,080.00p 4,045.50p 4,045.50p 268
08/08/2025 4,068.50p 4,073.75p 4,068.24p 4,073.75p 115
07/08/2025 4,046.00p 4,059.36p 4,039.00p 4,043.00p 310
06/08/2025 4,026.50p 4,032.47p 4,017.00p 4,021.50p 69
05/08/2025 3,991.50p 4,004.25p 3,991.00p 4,004.25p 125
04/08/2025 3,967.00p 3,981.05p 3,961.50p 3,979.25p 34,723
01/08/2025 3,956.00p 3,967.00p 3,936.43p 3,954.00p 12,701
31/07/2025 4,032.50p 4,011.75p 4,003.50p 3,985.75p 4
30/07/2025 4,032.50p 4,035.50p 4,017.00p 4,017.00p 17
29/07/2025 4,054.50p 4,054.50p 4,021.75p 4,021.75p 127
28/07/2025 4,084.00p 4,137.00p 4,038.50p 4,038.50p 204
25/07/2025 4,079.50p 4,092.50p 4,061.00p 4,092.50p 73
24/07/2025 4,072.00p 4,100.50p 4,072.00p 4,087.25p 142
23/07/2025 4,020.50p 4,089.00p 4,064.25p 4,064.25p 163
22/07/2025 4,020.50p 4,052.00p 4,020.00p 4,039.25p 5,417
21/07/2025 4,063.50p 4,068.00p 4,037.19p 4,050.00p 434
18/07/2025 4,016.50p 4,043.92p 4,026.97p 4,033.75p 343
17/07/2025 4,016.50p 4,017.00p 4,002.10p 4,014.00p 36
16/07/2025 4,016.50p 4,016.50p 3,995.05p 4,002.00p 750
15/07/2025 4,006.00p 4,053.00p 4,013.75p 4,013.75p 8
14/07/2025 4,006.00p 4,033.00p 4,003.00p 4,031.25p 312
11/07/2025 4,027.00p 4,029.95p 4,019.50p 4,027.25p 13
10/07/2025 3,992.00p 4,043.77p 4,030.75p 4,030.75p 88
09/07/2025 3,992.00p 4,030.46p 3,992.00p 4,021.00p 847
08/07/2025 3,966.00p 3,985.75p 3,965.00p 3,985.75p 739
07/07/2025 3,948.50p 3,957.54p 3,947.25p 3,947.25p 457
04/07/2025 3,942.50p 3,952.95p 3,939.50p 3,952.25p 291
03/07/2025 3,938.50p 3,976.00p 3,960.55p 3,961.25p 123
02/07/2025 3,938.50p 3,976.50p 3,938.50p 3,967.75p 606
01/07/2025 3,910.50p 3,932.50p 3,910.00p 3,921.75p 2,314
30/06/2025 3,934.00p 3,934.50p 3,925.84p 3,933.25p 456
27/06/2025 3,904.50p 3,909.50p 3,878.50p 3,907.25p 2,654
26/06/2025 3,855.00p 3,859.12p 3,846.00p 3,855.00p 6,108
25/06/2025 3,832.00p 3,855.50p 3,829.25p 3,829.25p 5,092
24/06/2025 3,844.00p 3,855.83p 3,830.00p 3,843.25p 1,530
23/06/2025 3,798.00p 3,806.50p 3,794.00p 3,795.50p 1,804
20/06/2025 3,780.00p 3,811.75p 3,809.00p 3,811.75p 0
19/06/2025 3,780.00p 3,797.00p 3,776.25p 3,776.25p 1,830
18/06/2025 3,828.50p 3,829.75p 3,806.08p 3,829.75p 685
17/06/2025 3,804.50p 3,825.50p 3,799.50p 3,815.25p 141
16/06/2025 3,831.00p 3,837.98p 3,801.00p 3,831.50p 501
13/06/2025 3,811.50p 3,830.50p 3,796.08p 3,797.50p 17
12/06/2025 3,850.00p 3,862.50p 3,836.23p 3,859.75p 1,817
11/06/2025 3,947.00p 3,954.00p 3,938.10p 3,946.00p 129
10/06/2025 3,945.00p 3,945.00p 3,928.00p 3,934.00p 1,634
09/06/2025 3,917.00p 3,929.50p 3,914.36p 3,921.75p 6,552
06/06/2025 3,908.00p 3,929.50p 3,922.75p 3,922.75p 258
05/06/2025 3,908.00p 3,934.41p 3,929.42p 3,930.00p 53
04/06/2025 3,908.00p 3,924.00p 3,906.00p 3,919.75p 14,438
03/06/2025 3,894.50p 3,918.00p 3,889.00p 3,892.50p 1,529
02/06/2025 3,888.00p 3,898.00p 3,876.50p 3,898.00p 3,761
30/05/2025 3,904.00p 3,907.00p 3,884.00p 3,884.00p 1,365
29/05/2025 3,888.50p 3,900.93p 3,881.43p 3,882.00p 554
28/05/2025 3,890.00p 3,896.00p 3,876.50p 3,876.50p 551
27/05/2025 3,857.00p 3,880.00p 3,853.00p 3,880.00p 1,052
26/05/2025 3,832.00p 3,832.00p 3,751.50p 3,796.00p 994
23/05/2025 3,832.00p 3,832.00p 3,751.50p 3,796.00p 994
22/05/2025 3,868.50p 3,868.50p 3,828.50p 3,828.50p 556
21/05/2025 3,856.50p 3,885.50p 3,883.00p 3,885.50p 14
20/05/2025 3,856.50p 3,881.00p 3,850.00p 3,881.00p 183
19/05/2025 3,825.50p 3,847.50p 3,821.32p 3,847.50p 2,439
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

Market data

Select a section