Market data

Select a section

IShares Euro Stoxx MID Ucits ETF EUR Dist

(DJSC)
Sector: n/a
3,640.75p
46.25p 1.29
Last updated: 16:40:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,600.50p 3,641.54p 3,626.09p 3,640.75p 24
18/09/2024 3,600.50p 3,594.50p 3,587.43p 3,594.50p 161
17/09/2024 3,600.50p 3,606.85p 3,598.00p 3,604.50p 241
16/09/2024 3,545.50p 3,574.10p 3,559.75p 3,559.75p 301
13/09/2024 3,545.50p 3,576.50p 3,545.50p 3,540.50p 2,023
12/09/2024 3,549.50p 3,555.37p 3,539.05p 3,537.00p 80
11/09/2024 3,537.00p 3,552.39p 3,537.00p 3,549.75p 330
10/09/2024 3,572.00p 3,582.48p 3,544.00p 3,549.75p 202
09/09/2024 3,572.00p 3,586.00p 3,572.00p 3,575.50p 2,631
06/09/2024 3,582.00p 3,572.43p 3,543.00p 3,543.00p 216
05/09/2024 3,582.00p 3,613.00p 3,582.00p 3,591.50p 299
04/09/2024 3,577.00p 3,591.50p 3,575.39p 3,591.50p 63
03/09/2024 3,662.00p 3,662.00p 3,603.75p 3,603.75p 831
02/09/2024 3,647.00p 3,665.50p 3,620.00p 3,658.00p 1,680
30/08/2024 3,647.50p 3,674.00p 3,646.50p 3,658.00p 1,561
29/08/2024 3,627.50p 3,637.53p 3,616.55p 3,630.25p 1,424
28/08/2024 3,614.00p 3,620.50p 3,614.00p 3,616.25p 2
27/08/2024 3,627.50p 3,634.50p 3,613.00p 3,613.00p 3,048
26/08/2024 3,614.00p 3,624.86p 3,603.00p 3,603.00p 507
23/08/2024 3,614.00p 3,624.86p 3,603.00p 3,603.00p 507
22/08/2024 3,614.00p 3,624.86p 3,603.00p 3,603.00p 507
21/08/2024 3,615.50p 3,622.45p 3,611.75p 3,618.00p 884
20/08/2024 3,624.50p 3,624.50p 3,600.50p 3,603.00p 387
19/08/2024 3,596.50p 3,623.75p 3,596.50p 3,594.50p 85
16/08/2024 3,600.00p 3,614.50p 3,591.50p 3,594.50p 641
15/08/2024 3,600.00p 3,600.00p 3,571.26p 3,600.00p 307
14/08/2024 3,532.00p 3,576.09p 3,575.75p 3,575.75p 294
13/08/2024 3,532.00p 3,544.90p 3,529.40p 3,540.50p 684
12/08/2024 3,521.50p 3,547.10p 3,533.00p 3,536.50p 720
09/08/2024 3,521.50p 3,535.25p 3,521.50p 3,533.75p 28
08/08/2024 3,515.00p 3,525.00p 3,517.50p 3,525.00p 295
07/08/2024 3,515.00p 3,547.00p 3,510.42p 3,547.00p 528
06/08/2024 3,480.50p 3,493.59p 3,460.59p 3,481.00p 1,306
05/08/2024 3,444.00p 3,459.50p 3,413.37p 3,452.75p 921
02/08/2024 3,541.00p 3,553.43p 3,520.50p 3,520.50p 673
01/08/2024 3,626.00p 3,628.50p 3,576.75p 3,576.75p 1,020
31/07/2024 3,661.50p 3,661.50p 3,637.00p 3,644.50p 553
30/07/2024 3,618.00p 3,630.00p 3,609.00p 3,623.50p 496
29/07/2024 3,625.00p 3,625.00p 3,586.99p 3,594.50p 785
26/07/2024 3,594.00p 3,620.00p 3,590.50p 3,574.75p 793
25/07/2024 3,648.00p 3,587.00p 3,534.57p 3,574.75p 694
24/07/2024 3,648.00p 3,611.00p 3,604.01p 3,604.25p 500
23/07/2024 3,648.00p 3,663.00p 3,615.31p 3,618.75p 2,992
22/07/2024 3,620.00p 3,658.00p 3,619.00p 3,646.25p 218
19/07/2024 3,611.50p 3,622.00p 3,600.50p 3,600.50p 634
18/07/2024 3,663.00p 3,665.05p 3,638.00p 3,655.00p 277
17/07/2024 3,634.50p 3,634.50p 3,618.00p 3,632.50p 307
16/07/2024 3,623.00p 3,631.51p 3,611.40p 3,630.50p 1,011
15/07/2024 3,655.50p 3,657.95p 3,640.50p 3,640.50p 1,257
12/07/2024 3,657.50p 3,668.00p 3,649.12p 3,665.75p 998
11/07/2024 3,628.00p 3,653.50p 3,624.04p 3,653.50p 2,114
10/07/2024 3,621.00p 3,623.75p 3,600.65p 3,623.75p 1,410
09/07/2024 3,620.00p 3,620.00p 3,584.00p 3,585.50p 1,434
08/07/2024 3,663.00p 3,663.00p 3,632.50p 3,632.50p 1,936
05/07/2024 3,661.50p 3,672.50p 3,635.50p 3,645.50p 773
04/07/2024 3,600.50p 3,647.00p 3,638.60p 3,647.00p 2,229
03/07/2024 3,600.50p 3,628.00p 3,600.50p 3,622.00p 636
02/07/2024 3,578.00p 3,583.00p 3,567.50p 3,581.50p 1,508
01/07/2024 3,599.50p 3,637.14p 3,603.25p 3,603.25p 1,355
28/06/2024 3,599.50p 3,603.97p 3,574.00p 3,574.00p 2,224
27/06/2024 3,602.50p 3,604.93p 3,594.54p 3,596.25p 178
26/06/2024 3,637.00p 3,644.66p 3,587.18p 3,604.00p 1,671
25/06/2024 3,648.00p 3,659.10p 3,624.50p 3,637.00p 1,897
24/06/2024 3,636.50p 3,671.25p 3,628.54p 3,671.25p 2,399
21/06/2024 3,617.00p 3,674.28p 3,617.00p 3,621.00p 386
20/06/2024 3,642.00p 3,670.50p 3,627.66p 3,670.50p 2,505
19/06/2024 3,617.00p 3,624.16p 3,611.15p 3,614.75p 663
18/06/2024 3,619.00p 3,636.00p 3,600.00p 3,636.00p 103,343
17/06/2024 3,607.00p 3,607.70p 3,586.78p 3,595.50p 140,753
14/06/2024 3,660.50p 3,673.00p 3,567.50p 3,590.00p 57,430
13/06/2024 3,723.00p 3,724.96p 3,679.25p 3,679.25p 814
12/06/2024 3,776.00p 3,835.50p 3,771.50p 3,835.00p 3,713
11/06/2024 3,795.50p 3,795.50p 3,771.50p 3,780.50p 2,624
10/06/2024 3,925.00p 3,831.50p 3,822.50p 3,831.50p 788
07/06/2024 3,925.00p 3,907.73p 3,880.25p 3,880.25p 94
06/06/2024 3,925.00p 3,928.00p 3,919.50p 3,919.50p 155
05/06/2024 3,902.50p 3,909.95p 3,902.50p 3,908.00p 151
04/06/2024 3,884.00p 3,911.50p 3,879.00p 3,894.50p 1,714
03/06/2024 3,923.00p 3,927.45p 3,913.00p 3,924.25p 259
31/05/2024 3,897.00p 3,900.50p 3,889.80p 3,897.50p 992
30/05/2024 3,892.50p 3,900.50p 3,888.72p 3,900.50p 303
29/05/2024 3,863.00p 3,881.45p 3,859.75p 3,859.75p 8,671
28/05/2024 3,927.00p 3,966.33p 3,925.00p 3,925.00p 1,865
27/05/2024 3,939.50p 3,925.00p 3,897.05p 3,925.00p 440
24/05/2024 3,939.50p 3,925.00p 3,897.05p 3,925.00p 440
23/05/2024 3,939.50p 3,944.50p 3,926.75p 3,926.75p 1,570
22/05/2024 3,921.00p 3,933.50p 3,917.45p 3,928.25p 155
21/05/2024 3,937.00p 3,964.54p 3,936.50p 3,945.50p 482
20/05/2024 3,983.00p 3,987.28p 3,971.25p 3,971.25p 7,606
17/05/2024 3,959.00p 3,965.50p 3,954.07p 3,960.25p 12,273
16/05/2024 3,988.00p 3,995.50p 3,980.75p 3,983.25p 184
15/05/2024 3,965.00p 3,982.50p 3,973.00p 3,981.50p 1,028
14/05/2024 3,965.00p 3,965.95p 3,928.68p 3,962.00p 737
13/05/2024 3,918.50p 3,918.50p 3,904.50p 3,914.25p 25,403
10/05/2024 3,910.50p 3,920.50p 3,910.50p 3,916.00p 487
09/05/2024 3,873.50p 3,899.00p 3,873.50p 3,899.00p 440
08/05/2024 3,898.00p 3,898.00p 3,876.00p 3,876.00p 110
07/05/2024 3,872.00p 3,888.50p 3,870.00p 3,888.50p 352
06/05/2024 3,757.50p 3,822.00p 3,803.13p 3,822.00p 96
03/05/2024 3,757.50p 3,822.00p 3,803.13p 3,822.00p 96
02/05/2024 3,757.50p 3,797.00p 3,788.88p 3,797.00p 82
01/05/2024 3,757.50p 3,780.75p 3,757.50p 3,757.50p 970
30/04/2024 3,793.50p 3,797.95p 3,780.25p 3,780.25p 427
29/04/2024 3,793.50p 3,800.50p 3,792.15p 3,800.50p 169
26/04/2024 3,796.50p 3,796.50p 3,789.50p 3,794.75p 473
25/04/2024 3,829.50p 3,785.50p 3,746.00p 3,755.25p 3
24/04/2024 3,829.50p 3,829.50p 3,802.25p 3,802.25p 62
23/04/2024 3,829.50p 3,836.00p 3,826.55p 3,836.00p 4,253
22/04/2024 3,802.50p 3,823.50p 3,791.50p 3,809.50p 117,862
19/04/2024 3,725.00p 3,765.50p 3,724.00p 3,763.50p 69,514
18/04/2024 3,746.00p 3,778.00p 3,738.50p 3,772.00p 85,311
17/04/2024 3,749.00p 3,749.00p 3,731.00p 3,732.50p 1,264
16/04/2024 3,725.50p 3,725.50p 3,718.46p 3,725.50p 201
15/04/2024 3,785.00p 3,798.00p 3,768.00p 3,774.50p 1,197
12/04/2024 3,840.00p 3,814.06p 3,771.00p 3,771.00p 10
11/04/2024 3,840.00p 3,789.44p 3,786.25p 3,786.25p 2
10/04/2024 3,840.00p 3,819.75p 3,818.55p 3,819.75p 52
09/04/2024 3,840.00p 3,850.50p 3,832.50p 3,832.50p 552
08/04/2024 3,820.50p 3,850.00p 3,813.33p 3,847.00p 1,753
05/04/2024 3,801.00p 3,807.25p 3,790.50p 3,807.25p 2,401
04/04/2024 3,844.50p 3,851.55p 3,836.50p 3,849.50p 154
03/04/2024 3,798.00p 3,841.50p 3,797.95p 3,838.75p 13,386
02/04/2024 3,846.00p 3,860.91p 3,807.50p 3,807.50p 3,361
01/04/2024 3,832.50p 3,838.50p 3,826.00p 3,828.50p 478
29/03/2024 3,832.50p 3,838.50p 3,826.00p 3,828.50p 478
28/03/2024 3,832.50p 3,838.50p 3,826.00p 3,828.50p 478
27/03/2024 3,819.50p 3,841.23p 3,819.50p 3,837.50p 355
26/03/2024 3,812.00p 3,817.75p 3,809.50p 3,817.75p 287
25/03/2024 3,765.00p 3,794.25p 3,765.00p 3,794.25p 389
22/03/2024 3,795.00p 3,800.68p 3,791.50p 3,794.50p 2,468
21/03/2024 3,774.50p 3,787.14p 3,761.04p 3,783.50p 6,807
20/03/2024 3,725.50p 3,737.50p 3,725.50p 3,734.75p 9,910

Market data

Select a section