Market data

Select a section

IShares Euro Stoxx MID Ucits ETF EUR Dist

(DJSC)
Sector: n/a
4,092.50p
5.25p 0.13
Last updated: 16:53:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section