iShares VI iSh Msci EPE Cds Acc

(ESIC)
Sector: n/a
521.95p
6.90p 1.34
Last updated: 13:21:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 509.30p 515.50p 514.70p 509.05p 15
21/11/2024 509.30p 509.30p 507.70p 509.05p 27
20/11/2024 512.10p 512.10p 509.65p 509.65p 3,626
19/11/2024 520.70p 513.40p 510.00p 513.40p 3
18/11/2024 520.70p 520.70p 516.50p 518.95p 91
15/11/2024 519.40p 521.08p 518.20p 517.60p 6,999
14/11/2024 509.80p 517.70p 515.87p 517.60p 2,675
13/11/2024 509.80p 510.15p 508.30p 510.15p 335
12/11/2024 509.10p 516.86p 509.10p 510.25p 3,014
11/11/2024 523.70p 523.70p 521.30p 521.30p 54
08/11/2024 531.50p 531.50p 519.15p 519.15p 20
07/11/2024 530.90p 533.70p 525.33p 531.00p 13,979
06/11/2024 532.70p 532.70p 521.40p 522.25p 16,244
05/11/2024 534.00p 534.00p 529.50p 531.00p 48
04/11/2024 537.30p 537.30p 533.90p 534.30p 114
01/11/2024 533.60p 534.90p 534.55p 534.55p 12
31/10/2024 533.60p 533.60p 530.20p 533.30p 14,946
30/10/2024 537.90p 537.90p 535.90p 535.90p 57
29/10/2024 544.50p 545.00p 539.55p 539.55p 12
28/10/2024 544.70p 544.70p 541.57p 544.15p 1,922
25/10/2024 539.60p 542.50p 539.60p 540.85p 196
24/10/2024 542.80p 543.20p 534.40p 535.75p 1,561
23/10/2024 536.10p 536.10p 535.75p 535.75p 405
22/10/2024 532.40p 536.05p 532.30p 536.05p 104
21/10/2024 539.10p 539.10p 534.05p 534.05p 867
18/10/2024 538.60p 541.60p 538.60p 539.40p 239
17/10/2024 544.80p 535.10p 534.47p 535.10p 18
16/10/2024 544.80p 534.30p 534.10p 534.30p 3
15/10/2024 544.80p 544.80p 537.15p 537.15p 52
14/10/2024 540.20p 544.20p 540.00p 542.85p 36
11/10/2024 547.00p 546.10p 540.50p 545.75p 0
10/10/2024 547.00p 547.00p 542.10p 543.50p 14,788
09/10/2024 543.00p 546.15p 543.00p 546.15p 277
08/10/2024 539.10p 543.90p 539.10p 542.80p 1,408
07/10/2024 547.30p 552.25p 547.30p 552.25p 285
04/10/2024 547.40p 547.40p 544.07p 545.85p 1,489
03/10/2024 544.90p 547.30p 544.35p 544.35p 12,920
02/10/2024 551.20p 551.20p 544.80p 545.55p 35
01/10/2024 553.20p 553.70p 544.75p 544.75p 4,720
30/09/2024 564.70p 564.70p 553.15p 553.15p 953
27/09/2024 564.00p 565.75p 562.25p 565.75p 3,335
26/09/2024 531.30p 554.25p 548.86p 553.30p 2,359
25/09/2024 531.30p 531.80p 529.70p 531.20p 6,025
24/09/2024 531.70p 531.70p 528.00p 529.70p 1,463
23/09/2024 515.20p 519.60p 515.20p 519.60p 987
20/09/2024 519.60p 522.20p 518.60p 518.60p 4,866
19/09/2024 532.30p 533.10p 532.30p 533.10p 18,424
18/09/2024 525.10p 525.90p 522.80p 522.80p 1
17/09/2024 525.10p 527.80p 524.07p 527.80p 31,654
16/09/2024 525.50p 522.80p 520.80p 520.80p 6
13/09/2024 525.50p 525.50p 523.75p 519.50p 3
12/09/2024 519.90p 528.65p 518.00p 518.15p 0
11/09/2024 519.90p 519.90p 517.60p 515.85p 152
10/09/2024 521.00p 521.00p 515.85p 515.85p 24
09/09/2024 521.40p 524.70p 521.40p 523.60p 1,757
06/09/2024 528.20p 528.20p 521.60p 521.60p 88
05/09/2024 535.10p 535.10p 528.80p 528.80p 60
04/09/2024 555.00p 538.20p 535.40p 536.15p 54
03/09/2024 555.00p 555.00p 548.90p 548.90p 70
02/09/2024 549.10p 551.90p 551.55p 553.30p 24
30/08/2024 549.10p 555.60p 553.30p 553.30p 9
29/08/2024 549.10p 552.30p 549.10p 552.30p 1,123
28/08/2024 550.70p 550.70p 547.55p 547.55p 8
27/08/2024 556.00p 556.00p 550.95p 550.95p 11
26/08/2024 552.70p 562.90p 552.90p 554.00p 0
23/08/2024 552.70p 562.90p 552.90p 554.00p 0
22/08/2024 552.70p 562.90p 552.90p 554.00p 0
21/08/2024 552.70p 554.20p 552.70p 554.20p 19
20/08/2024 548.00p 551.80p 550.15p 550.15p 3
19/08/2024 548.00p 550.05p 548.00p 550.05p 20,133
16/08/2024 542.50p 542.50p 542.05p 542.05p 4
15/08/2024 537.00p 543.69p 535.34p 542.05p 197
14/08/2024 534.70p 535.70p 534.70p 535.70p 3,588
13/08/2024 525.90p 525.90p 521.90p 525.85p 1,975
12/08/2024 525.80p 527.91p 524.80p 524.80p 3,984
09/08/2024 518.20p 530.00p 521.05p 525.45p 0
08/08/2024 518.20p 524.60p 523.40p 524.60p 288
07/08/2024 518.20p 526.60p 522.62p 525.15p 1,965
06/08/2024 518.20p 518.70p 516.90p 517.80p 219
05/08/2024 518.40p 520.80p 518.40p 520.10p 4,462
02/08/2024 525.40p 525.40p 525.30p 525.40p 906
01/08/2024 535.00p 536.30p 532.70p 532.80p 18,075
31/07/2024 542.10p 543.50p 536.60p 537.65p 263
30/07/2024 540.40p 540.70p 538.85p 538.85p 829
29/07/2024 538.00p 538.20p 536.10p 536.10p 7,810
26/07/2024 536.40p 542.70p 536.40p 535.50p 26
25/07/2024 542.50p 535.50p 531.90p 535.50p 301
24/07/2024 542.50p 542.60p 539.64p 540.50p 118
23/07/2024 550.30p 549.55p 548.90p 549.55p 1
22/07/2024 550.30p 551.05p 549.50p 551.05p 424
19/07/2024 547.90p 547.90p 545.00p 545.00p 9
18/07/2024 546.40p 556.20p 553.05p 553.05p 7
17/07/2024 546.40p 551.85p 546.30p 551.85p 87
16/07/2024 560.80p 552.55p 552.20p 552.55p 27
15/07/2024 560.80p 560.90p 557.35p 557.35p 8
12/07/2024 563.60p 567.10p 563.60p 567.10p 10
11/07/2024 555.70p 559.25p 555.70p 559.25p 253
10/07/2024 550.40p 554.60p 549.50p 554.60p 43
09/07/2024 552.50p 552.50p 548.36p 548.90p 265
08/07/2024 555.70p 559.40p 554.00p 554.10p 1,082
05/07/2024 564.50p 564.50p 557.20p 557.20p 238
04/07/2024 560.20p 560.80p 559.10p 560.80p 444
03/07/2024 558.60p 559.38p 558.20p 558.25p 435
02/07/2024 556.30p 557.50p 550.90p 553.25p 436
01/07/2024 565.20p 569.30p 558.25p 558.25p 1,104
28/06/2024 559.00p 559.40p 557.55p 557.55p 75
27/06/2024 566.30p 566.30p 559.40p 559.40p 16
26/06/2024 562.10p 565.25p 561.90p 565.25p 3,918
25/06/2024 569.40p 569.50p 566.50p 569.20p 1,406
24/06/2024 562.20p 570.30p 568.18p 568.60p 355
21/06/2024 562.20p 563.25p 562.20p 563.25p 3,171
20/06/2024 561.10p 564.80p 561.10p 564.80p 1,642
19/06/2024 558.60p 559.20p 558.45p 558.45p 585
18/06/2024 560.20p 560.20p 559.97p 560.20p 651
17/06/2024 559.50p 560.10p 556.70p 560.10p 149
14/06/2024 568.60p 558.90p 557.30p 557.65p 31
13/06/2024 568.60p 568.60p 567.20p 567.20p 2,852
12/06/2024 575.00p 575.95p 575.00p 575.95p 314
11/06/2024 577.70p 577.70p 570.70p 570.70p 69
10/06/2024 576.90p 576.90p 574.40p 575.70p 7,116
07/06/2024 586.80p 586.80p 583.90p 583.90p 7
06/06/2024 588.00p 588.10p 585.20p 586.30p 152
05/06/2024 580.50p 583.70p 580.50p 583.15p 71
04/06/2024 578.00p 580.90p 576.20p 576.20p 890
03/06/2024 583.30p 583.30p 578.05p 578.05p 174
31/05/2024 574.10p 575.80p 573.95p 575.40p 827
30/05/2024 570.30p 575.30p 570.30p 575.30p 1,302
29/05/2024 573.80p 573.80p 569.70p 569.70p 19
28/05/2024 584.90p 584.90p 576.30p 577.30p 19
27/05/2024 575.30p 580.40p 574.20p 579.70p 1,275