iShares VI iSh Msci EPE ES Acc

(ESIE)
Sector: n/a
832.05p
-15.20p -1.79
Last updated: 16:59:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 840.40p 846.27p 831.80p 832.05p 35,719
07/11/2024 849.40p 850.90p 846.00p 847.25p 168,807
06/11/2024 848.60p 854.54p 835.20p 841.10p 176,184
05/11/2024 843.90p 854.80p 843.90p 854.80p 13,108
04/11/2024 840.10p 851.83p 840.10p 847.45p 69,384
01/11/2024 850.30p 852.80p 842.40p 842.40p 56,259
31/10/2024 834.40p 841.70p 830.34p 841.35p 99,512
30/10/2024 833.40p 838.48p 831.30p 835.55p 53,151
29/10/2024 849.50p 853.02p 833.85p 835.80p 19,584
28/10/2024 846.40p 848.90p 837.97p 847.50p 17,530
25/10/2024 858.30p 863.70p 858.20p 862.35p 22,744
24/10/2024 866.40p 867.40p 853.58p 853.50p 16,227
23/10/2024 855.60p 861.60p 853.30p 864.30p 15,705
22/10/2024 854.90p 864.30p 854.28p 864.30p 15,495
21/10/2024 862.80p 863.53p 858.16p 858.70p 85,878
18/10/2024 858.90p 861.88p 848.30p 849.25p 59,367
17/10/2024 855.60p 858.50p 853.37p 854.65p 97,653
16/10/2024 847.30p 859.54p 847.30p 853.80p 92,834
15/10/2024 852.70p 853.42p 841.90p 845.05p 28,322
14/10/2024 878.20p 881.00p 876.35p 880.40p 7,499
11/10/2024 877.30p 882.20p 877.30p 880.20p 36,749
10/10/2024 872.90p 881.00p 872.03p 879.90p 6,156
09/10/2024 870.10p 874.90p 865.08p 872.95p 15,455
08/10/2024 888.00p 893.28p 872.09p 875.00p 23,048
07/10/2024 884.80p 898.89p 884.80p 896.20p 82,651
04/10/2024 880.00p 889.10p 879.80p 886.40p 1,661
03/10/2024 869.50p 876.40p 868.76p 875.15p 1,631
02/10/2024 872.20p 872.60p 855.80p 862.20p 1,880
01/10/2024 831.20p 849.90p 825.85p 847.30p 52,271
30/09/2024 839.40p 841.70p 828.80p 831.95p 81,735
27/09/2024 830.00p 832.00p 825.47p 831.10p 3,447
26/09/2024 826.60p 829.40p 821.50p 822.95p 36,668
25/09/2024 865.50p 867.24p 851.80p 854.40p 9,435
24/09/2024 866.70p 873.90p 868.80p 868.80p 799
23/09/2024 866.70p 870.20p 860.87p 866.40p 12,449
20/09/2024 866.70p 866.70p 859.00p 863.55p 676
19/09/2024 876.00p 877.82p 871.30p 874.10p 4,016
18/09/2024 864.60p 864.60p 859.00p 862.00p 47,243
17/09/2024 862.90p 864.30p 860.10p 863.65p 33,792
16/09/2024 855.40p 859.30p 850.40p 855.80p 29,542
13/09/2024 855.40p 860.10p 853.68p 852.25p 58,030
12/09/2024 851.70p 857.30p 845.40p 844.85p 21,649
11/09/2024 850.10p 852.80p 842.54p 844.85p 4,390
10/09/2024 845.90p 868.80p 844.40p 844.85p 3,258
09/09/2024 858.80p 861.57p 856.20p 860.30p 1,694
06/09/2024 858.80p 863.90p 853.85p 853.85p 150,472
05/09/2024 872.80p 874.30p 870.80p 870.85p 1,534
04/09/2024 876.40p 877.00p 870.18p 871.80p 1,171
03/09/2024 880.90p 902.22p 878.60p 879.70p 1,886
02/09/2024 905.80p 908.32p 904.60p 904.85p 1,709
30/08/2024 916.60p 920.10p 901.40p 903.95p 1,297
29/08/2024 911.10p 914.70p 901.79p 910.00p 421
28/08/2024 911.10p 912.28p 906.78p 910.00p 3,801
27/08/2024 907.00p 924.08p 915.25p 915.25p 4,412
26/08/2024 912.70p 907.52p 901.18p 902.80p 955
23/08/2024 912.70p 907.52p 901.18p 902.80p 955
22/08/2024 912.70p 907.52p 901.18p 902.80p 955
21/08/2024 912.70p 912.90p 909.70p 912.40p 385
20/08/2024 919.20p 920.50p 914.70p 914.70p 371
19/08/2024 927.90p 934.95p 922.50p 934.95p 540
16/08/2024 924.40p 929.81p 922.70p 926.50p 2,054
15/08/2024 925.00p 932.20p 924.32p 930.20p 18,556
14/08/2024 923.00p 923.02p 918.21p 920.35p 693
13/08/2024 917.60p 919.37p 912.08p 915.90p 1,266
12/08/2024 912.80p 922.50p 917.36p 921.80p 2,288
09/08/2024 912.80p 916.10p 908.70p 912.50p 207
08/08/2024 911.10p 911.40p 906.41p 910.25p 164
07/08/2024 893.40p 909.30p 893.40p 909.30p 3,190
06/08/2024 889.30p 893.52p 880.16p 888.20p 12,238
05/08/2024 888.40p 907.70p 876.10p 885.30p 16,336
02/08/2024 926.60p 926.60p 908.65p 908.65p 25,895
01/08/2024 941.00p 941.00p 921.50p 921.50p 360
31/07/2024 935.00p 935.59p 926.19p 929.95p 56,340
30/07/2024 918.80p 922.12p 911.70p 913.30p 383
29/07/2024 918.80p 931.60p 914.60p 914.60p 9,234
26/07/2024 902.50p 924.23p 917.20p 911.40p 6,956
25/07/2024 902.50p 911.40p 895.59p 911.40p 400
24/07/2024 909.10p 913.01p 902.06p 910.15p 4,837
23/07/2024 914.00p 919.73p 905.40p 905.40p 8,296
22/07/2024 920.30p 921.00p 916.30p 920.90p 1,536
19/07/2024 931.10p 924.34p 918.35p 918.35p 4,422
18/07/2024 931.10p 931.81p 928.06p 931.05p 6,736
17/07/2024 912.70p 921.30p 911.60p 919.75p 3,006
16/07/2024 917.90p 919.35p 905.50p 911.85p 3,996
15/07/2024 919.60p 924.50p 918.80p 921.40p 2,115
12/07/2024 925.90p 931.16p 921.00p 924.70p 6,206
11/07/2024 921.00p 924.83p 916.20p 921.45p 5,377
10/07/2024 927.90p 931.60p 926.60p 928.35p 11,156
09/07/2024 938.50p 938.50p 929.20p 929.80p 1,494
08/07/2024 949.20p 949.50p 945.30p 945.30p 10,185
05/07/2024 973.90p 973.90p 956.55p 956.55p 254
04/07/2024 967.70p 969.20p 958.05p 969.20p 10,058
03/07/2024 964.10p 964.10p 956.60p 956.60p 4,169
02/07/2024 956.00p 966.36p 956.00p 959.65p 10,838
01/07/2024 960.70p 960.90p 952.70p 955.55p 15,946
28/06/2024 945.30p 951.50p 943.06p 944.75p 1,875
27/06/2024 937.80p 942.41p 936.63p 938.25p 19,325
26/06/2024 942.90p 942.33p 931.00p 932.85p 554
25/06/2024 942.90p 942.90p 935.73p 938.00p 11,270
24/06/2024 926.50p 937.00p 926.50p 936.35p 7,436
21/06/2024 927.10p 927.40p 923.41p 926.50p 534
20/06/2024 921.60p 932.33p 922.52p 930.30p 13,707
19/06/2024 921.60p 924.38p 919.60p 919.60p 18,892
18/06/2024 917.20p 923.20p 910.91p 922.30p 983
17/06/2024 909.30p 913.04p 907.00p 911.30p 8,200
14/06/2024 912.00p 913.05p 906.00p 908.45p 8,892
13/06/2024 923.90p 923.90p 912.53p 913.15p 89,400
12/06/2024 930.50p 937.73p 927.40p 927.95p 939
11/06/2024 930.50p 939.94p 927.20p 928.50p 10,843
10/06/2024 927.00p 936.30p 926.50p 936.30p 8,332
07/06/2024 930.00p 933.30p 928.89p 930.90p 235
06/06/2024 930.00p 932.50p 926.60p 932.50p 234
05/06/2024 929.80p 936.60p 929.18p 929.25p 2,662
04/06/2024 933.40p 941.97p 923.00p 928.60p 1,544
03/06/2024 974.80p 979.80p 954.80p 954.80p 1,277
31/05/2024 967.40p 967.50p 962.30p 966.45p 3,286
30/05/2024 954.00p 957.09p 951.36p 954.40p 1,795
29/05/2024 954.70p 971.61p 954.70p 959.30p 6,649
28/05/2024 963.10p 963.30p 957.34p 960.90p 3,536
27/05/2024 954.80p 956.30p 949.40p 954.95p 993
24/05/2024 954.80p 956.30p 949.40p 954.95p 993
23/05/2024 954.80p 959.60p 952.18p 955.70p 744
22/05/2024 954.00p 958.70p 948.08p 951.35p 3,992
21/05/2024 962.90p 966.18p 958.90p 965.70p 13,424
20/05/2024 967.30p 977.15p 966.85p 966.85p 5,699
17/05/2024 968.00p 968.70p 964.67p 965.80p 5,439
16/05/2024 966.60p 971.23p 959.10p 965.75p 14,315
15/05/2024 989.30p 990.50p 967.85p 972.40p 10,707
14/05/2024 996.60p 997.27p 986.40p 986.40p 2,982
13/05/2024 990.70p 996.30p 992.90p 993.60p 3,155
10/05/2024 990.70p 999.20p 990.70p 995.60p 8,562